The People's Insurance Company (Group) of China Limited (FRA:PIR)
Germany · Delayed Price · Currency is EUR 0.7200
-0.0450 (-5.88%)
Last updated: Dec 1, 2025, 8:05 AM CET
FRA:PIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.55% | - |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Nov 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Nov 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | - |
| Nov 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 581 |
| Nov 21, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -3.85% | - |
| Nov 20, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Nov 19, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 3.29% | - |
| Nov 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | - |
| Nov 17, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -1.24% | - |
| Nov 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.23% | - |
| Nov 11, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -1.90% | - |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Nov 7, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 20,861 |
| Nov 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.27% | 1,500 |
| Nov 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Nov 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.58% | - |
| Nov 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.77 | 2.65% | - |
| Oct 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | -5.63% | - |
| Oct 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | -0.62% | - |
| Oct 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Oct 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Oct 27, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | 0.63% | - |
| Oct 24, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.79 | - | 10,000 |
| Oct 23, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.79 | 1.91% | - |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | 0.64% | - |
| Oct 21, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.77 | 1.96% | - |
| Oct 20, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.76 | -0.65% | - |
| Oct 17, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.76 | -1.28% | - |
| Oct 16, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.77 | 1.30% | 4,773 |
| Oct 15, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.76 | 4.05% | 1,500 |
| Oct 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 1.37% | - |
| Oct 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | -2.01% | - |
| Oct 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -0.67% | - |
| Oct 9, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.74 | 4.17% | - |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 0.70% | - |
| Oct 7, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.71 | 1.42% | - |
| Oct 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 0.71% | - |
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -2.10% | - |
| Oct 2, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.71 | -1.38% | - |
| Oct 1, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.72 | - | - |
| Sep 30, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.72 | 1.40% | - |
| Sep 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 4.38% | - |
| Sep 26, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.68 | 1.48% | - |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | - |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 0.75% | - |
| Sep 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.74% | - |
| Sep 22, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | -1.46% | 1 |