Pinetree Capital Ltd. (FRA:PI1)
Germany · Delayed Price · Currency is EUR 5.60
+0.35 (6.67%)
At close: Mar 27, 2026
FRA:PI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 6.67% | 500 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 25, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Mar 24, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Mar 23, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 20, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 19, 2026 | 5.90 | 5.90 | 5.45 | 5.45 | 5.45 | -5.22% | - |
| Mar 18, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 17, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Mar 16, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 2.61% | - |
| Mar 13, 2026 | 6.10 | 6.10 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Mar 12, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Mar 11, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 10, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Mar 9, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Mar 6, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 4.13% | - |
| Mar 5, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Mar 4, 2026 | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Mar 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Mar 2, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Feb 27, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 26, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Feb 25, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 24, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Feb 23, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 20, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 2.59% | - |
| Feb 19, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 2.65% | - |
| Feb 18, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Feb 17, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Feb 16, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Feb 13, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Feb 12, 2026 | 6.10 | 6.10 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Feb 11, 2026 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Feb 10, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Feb 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Feb 6, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 4.46% | - |
| Feb 5, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 4, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Feb 3, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Feb 2, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jan 30, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 29, 2026 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Jan 28, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 7.02% | - |
| Jan 27, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 26, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Jan 23, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 22, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Jan 21, 2026 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 430 |
| Jan 20, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Jan 19, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -2.27% | - |