PICC Property and Casualty Company Limited (FRA:PJC)
Germany · Delayed Price · Currency is EUR 1.860
-0.080 (-4.12%)
Last updated: Dec 1, 2025, 9:50 PM CET
FRA:PJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 27, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Nov 25, 2025 | 1.97 | 2.06 | 1.97 | 2.04 | 2.04 | 5.70% | 561 |
| Nov 24, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Nov 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Nov 20, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Nov 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Nov 18, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Nov 17, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 14, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Nov 13, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Nov 12, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Nov 11, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | - |
| Nov 10, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Nov 7, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 1,252 |
| Nov 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Nov 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Nov 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Nov 3, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.91 | -4.90% | - |
| Oct 31, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | -2.86% | - |
| Oct 30, 2025 | 2.08 | 2.10 | 2.00 | 2.10 | 2.07 | -0.94% | - |
| Oct 29, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.09 | - | - |
| Oct 28, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.09 | -0.93% | - |
| Oct 27, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.11 | - | 5,000 |
| Oct 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | 0.94% | - |
| Oct 23, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.09 | 0.95% | - |
| Oct 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -0.94% | - |
| Oct 21, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.09 | 6.00% | - |
| Oct 20, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 1.97 | -3.85% | - |
| Oct 17, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.05 | 5.58% | - |
| Oct 16, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.94 | -3.43% | - |
| Oct 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 2.51% | - |
| Oct 14, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.96 | 1.53% | - |
| Oct 13, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.93 | -0.51% | - |
| Oct 10, 2025 | 2.00 | 2.04 | 1.97 | 1.97 | 1.94 | 2.60% | - |
| Oct 9, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.89 | 0.52% | - |
| Oct 8, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.88 | 1.06% | - |
| Oct 7, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.86 | - | - |
| Oct 6, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.86 | - | - |
| Oct 3, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.86 | -0.53% | - |
| Oct 2, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.87 | -0.52% | - |
| Oct 1, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.88 | 1.60% | 7,895 |
| Sep 30, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.85 | - | - |
| Sep 29, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.85 | 1.08% | - |
| Sep 26, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.83 | 1.09% | - |
| Sep 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | -1.60% | - |
| Sep 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 2.19% | - |
| Sep 23, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.80 | -1.08% | - |
| Sep 22, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.82 | -2.63% | - |