Pinnacle Financial Partners, Inc. (FRA:PFZ)
Germany · Delayed Price · Currency is EUR 82.50
-0.50 (-0.60%)
Last updated: Sep 10, 2025, 8:02 AM CET
FRA:PFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 0.61% | 101 |
| Sep 8, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | -2.37% | 101 |
| Sep 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | 1.81% | 10 |
| Sep 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | - | 10 |
| Sep 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1.84% | 10 |
| Sep 2, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 0.62% | 10 |
| Sep 1, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | - | -1.22% | 10 |
| Aug 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | - | 1 |
| Aug 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -1.20% | 1 |
| Aug 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1.84% | 1 |
| Aug 26, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 0.62% | - |
| Aug 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | 3.18% | - |
| Aug 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | 1 |
| Aug 21, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | 1 |
| Aug 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | 1 |
| Aug 19, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1.29% | 1 |
| Aug 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | -1.90% | 1 |
| Aug 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | 0.64% | 1 |
| Aug 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 0.64% | 1 |
| 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% | - |