Pinnacle Financial Partners, Inc. (FRA:PFZ)
Germany · Delayed Price · Currency is EUR 74.00
-1.50 (-1.99%)
At close: Aug 8, 2025, 10:00 PM CET
FRA:PFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 0.64% | - |
| Aug 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | 3.31% | - |
| Aug 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | -0.66% | 1 |
| Aug 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | 2.70% | 1 |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -1.99% | 1 |
| Aug 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | -0.66% | 1 |
| Aug 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | 2.01% | 1 |
| Aug 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1.36% | 1 |
| Aug 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | -2.65% | 1 |
| Aug 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | -3.82% | 1 |
| Jul 31, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | - | -0.63% | 1 |
| Jul 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | 0.64% | 100 |
| Jul 29, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1.29% | 100 |
| Jul 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | -10.40% | - |
| Jul 25, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | -3.89% | 100 |
| Jul 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | -4.26% | - |
| Jul 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | - | -4.57% | 65 |
| Jul 22, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | -1.01% | - |
| Jul 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | -2.45% | 65 |
| Jul 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 3.03% | 65 |
| Jul 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1.54% | 65 |
| Jul 16, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | -4.41% | 65 |
| Jul 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 3.03% | 65 |
| Jul 14, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | -1.98% | 65 |
| Jul 11, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1.51% | 65 |
| Jul 10, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | - | 65 |
| Jul 9, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | 0.51% | - |
| Jul 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | 0.51% | 65 |
| Jul 7, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | - | 65 |
| Jul 4, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | 0.51% | 65 |
| Jul 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 2.08% | - |
| Jul 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 3.78% | - |
| Jul 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | - | - |
| Jun 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | - | - |
| Jun 27, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | 2.21% | 65 |
| Jun 26, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | -1.63% | - |
| Jun 25, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | - | -0.54% | 65 |
| Jun 24, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | 2.78% | 65 |
| Jun 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1.69% | 65 |
| Jun 20, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | -0.56% | 65 |
| Jun 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1.14% | - |
| Jun 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | - | 65 |
| Jun 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | 0.57% | 65 |
| Jun 16, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | -1.13% | 65 |
| Jun 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | -2.75% | 65 |
| Jun 12, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | -2.67% | 65 |
| Jun 11, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | - | 65 |
| Jun 10, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | 0.54% | 65 |
| Jun 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | - | 2.20% | - |
| Jun 6, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | -0.55% | 65 |