Pinnacle Financial Partners, Inc. (FRA:PFZ0)
Germany · Delayed Price · Currency is EUR 84.00
+0.50 (0.60%)
At close: Feb 20, 2026
FRA:PFZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Feb 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Feb 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 14 |
| Feb 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Feb 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | - |
| Feb 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.28% | - |
| Feb 11, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -1.77% | - |
| Feb 10, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -1.38% | - |
| Feb 9, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 1.54% | - |
| Feb 6, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -1.81% | - |
| Feb 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.58 | 3.34% | - |
| Feb 4, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 82.81 | 0.73% | - |
| Feb 3, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.21 | 3.74% | - |
| Feb 2, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.25 | 0.61% | - |
| Jan 30, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 78.77 | 1.91% | - |
| Jan 29, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.30 | -1.60% | - |
| Jan 28, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.55 | -1.69% | - |
| Jan 27, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.90 | -1.30% | - |
| Jan 26, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 80.96 | -1.43% | - |
| Jan 23, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.13 | -4.67% | - |
| Jan 22, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.15 | 4.87% | - |
| Jan 21, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.15 | -2.13% | - |
| Jan 20, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 83.94 | 0.21% | - |
| Jan 19, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 83.76 | 0.65% | - |
| Jan 16, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.23 | 1.93% | - |
| Jan 15, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 81.66 | 0.96% | - |
| Jan 14, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 80.88 | 0.59% | - |
| Jan 13, 2026 | 81.16 | 81.16 | 80.80 | 80.80 | 80.40 | -2.34% | 10 |
| Jan 12, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.33 | 1.30% | - |
| Jan 9, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.28 | -1.73% | - |
| Jan 8, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 82.71 | 0.89% | - |
| Jan 7, 2026 | 82.39 | 82.39 | 82.39 | 82.39 | 81.98 | 0.09% | - |
| Jan 6, 2026 | 80.53 | 82.32 | 80.53 | 82.32 | 81.91 | 1.45% | 5 |
| Jan 5, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 80.74 | -2.83% | - |
| Dec 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.09 | -1.76% | 14 |
| Dec 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.58 | -0.58% | - |
| Dec 23, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.08 | -1.16% | - |
| Dec 22, 2025 | 85.00 | 86.50 | 85.00 | 86.50 | 86.07 | 2.37% | 10 |
| Dec 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.08 | -0.59% | - |
| Dec 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.58 | 0.59% | - |
| Dec 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.08 | - | - |
| Dec 16, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.08 | -0.59% | - |
| Dec 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.58 | -0.58% | - |
| Dec 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.08 | 1.79% | - |
| Dec 11, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.59 | 1.82% | - |
| Dec 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | - | - |
| Dec 9, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | 0.61% | - |
| Dec 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.60 | 0.61% | - |
| Dec 5, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.10 | 1.24% | - |