Pinnacle Financial Partners, Inc. (FRA:PFZ0)
Germany · Delayed Price · Currency is EUR 79.16
+1.48 (1.91%)
At close: Jan 30, 2026
FRA:PFZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 1.91% | - |
| Jan 29, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -1.60% | - |
| Jan 28, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -1.69% | - |
| Jan 27, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.30% | - |
| Jan 26, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -1.43% | - |
| Jan 23, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | -4.67% | - |
| Jan 22, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 4.87% | - |
| Jan 21, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -2.13% | - |
| Jan 20, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 0.21% | - |
| Jan 19, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | 0.65% | - |
| Jan 16, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 1.93% | - |
| Jan 15, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 0.96% | - |
| Jan 14, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 0.59% | - |
| Jan 13, 2026 | 81.16 | 81.16 | 80.80 | 80.80 | 80.80 | -2.34% | 10 |
| Jan 12, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 1.30% | - |
| Jan 9, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -1.73% | - |
| Jan 8, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | 0.89% | - |
| Jan 7, 2026 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 0.09% | - |
| Jan 6, 2026 | 80.53 | 82.32 | 80.53 | 82.32 | 82.32 | 1.45% | 5 |
| Jan 5, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -2.83% | - |
| Dec 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | 14 |
| Dec 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Dec 23, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Dec 22, 2025 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 2.37% | 10 |
| Dec 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Dec 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Dec 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 16, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Dec 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Dec 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| Dec 11, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Dec 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Dec 9, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Dec 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Dec 5, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Dec 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Dec 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Dec 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Nov 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Nov 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Nov 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Nov 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Nov 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Nov 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Nov 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.40% | - |
| Nov 19, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Nov 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -7.79% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.05% | - |
| Nov 14, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |