Pinnacle Financial Partners, Inc. (FRA:PFZ0)
Germany · Delayed Price · Currency is EUR 73.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:PFZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Mar 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Mar 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Mar 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Mar 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Mar 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Mar 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Mar 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Mar 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Mar 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Mar 5, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Mar 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Mar 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -5.56% | - |
| Feb 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Feb 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Feb 25, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Feb 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | - |
| Feb 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| 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% | - |