Piper Sandler Companies (FRA:PJR)
Germany · Delayed Price · Currency is EUR 284.00
-12.00 (-4.05%)
At close: Nov 28, 2025
Piper Sandler Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | -4.05% | - |
| Nov 27, 2025 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 4.23% | 20 |
| Nov 26, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 2.90% | - |
| Nov 25, 2025 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Nov 24, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 277.39 | 2.96% | - |
| Nov 21, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 269.41 | -2.17% | - |
| Nov 20, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 275.40 | 2.22% | - |
| Nov 19, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 269.41 | 2.27% | - |
| Nov 18, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 263.42 | -3.65% | - |
| Nov 17, 2025 | 282.00 | 282.00 | 274.00 | 274.00 | 273.40 | - | - |
| Nov 14, 2025 | 280.00 | 280.00 | 274.00 | 274.00 | 273.40 | -2.84% | - |
| Nov 13, 2025 | 290.00 | 290.00 | 282.00 | 282.00 | 281.38 | -2.08% | - |
| Nov 12, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 287.37 | 1.41% | - |
| Nov 11, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 283.38 | - | - |
| Nov 10, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.38 | 2.90% | - |
| Nov 7, 2025 | 284.00 | 284.00 | 276.00 | 276.00 | 275.40 | -2.82% | - |
| Nov 6, 2025 | 290.00 | 290.00 | 284.00 | 284.00 | 283.38 | 0.71% | - |
| Nov 5, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.38 | 2.92% | - |
| Nov 4, 2025 | 278.00 | 278.00 | 274.00 | 274.00 | 273.40 | - | - |
| Nov 3, 2025 | 276.00 | 276.00 | 274.00 | 274.00 | 273.40 | -4.20% | - |
| Oct 31, 2025 | 274.00 | 286.00 | 274.00 | 286.00 | 285.38 | 3.62% | 7 |
| Oct 30, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 275.40 | -3.50% | - |
| Oct 29, 2025 | 296.00 | 296.00 | 286.00 | 286.00 | 285.38 | -2.72% | - |
| Oct 28, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 293.36 | -1.34% | - |
| Oct 27, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 297.35 | 2.76% | - |
| Oct 24, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 289.37 | 2.84% | - |
| Oct 23, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 281.38 | - | - |
| Oct 22, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 281.38 | 0.71% | - |
| Oct 21, 2025 | 284.00 | 284.00 | 280.00 | 280.00 | 279.39 | -0.71% | - |
| Oct 20, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.38 | 2.17% | - |
| Oct 17, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 275.40 | -4.17% | - |
| Oct 16, 2025 | 298.00 | 298.00 | 288.00 | 288.00 | 287.37 | -2.04% | - |
| Oct 15, 2025 | 298.00 | 298.00 | 294.00 | 294.00 | 293.36 | 2.80% | - |
| Oct 14, 2025 | 292.00 | 292.00 | 286.00 | 286.00 | 285.38 | 2.88% | - |
| Oct 13, 2025 | 282.00 | 282.00 | 278.00 | 278.00 | 277.39 | -1.42% | - |
| Oct 10, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.38 | -0.70% | - |
| Oct 9, 2025 | 292.00 | 292.00 | 284.00 | 284.00 | 283.38 | - | - |
| Oct 8, 2025 | 292.00 | 292.00 | 284.00 | 284.00 | 283.38 | -2.07% | - |
| Oct 7, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 289.37 | 0.69% | - |
| Oct 6, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 287.37 | -1.37% | - |
| Oct 3, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.36 | 3.55% | - |
| Oct 2, 2025 | 288.00 | 288.00 | 282.00 | 282.00 | 281.38 | - | - |
| Oct 1, 2025 | 292.00 | 292.00 | 282.00 | 282.00 | 281.38 | -4.73% | - |
| Sep 30, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 295.35 | 1.37% | - |
| Sep 29, 2025 | 300.00 | 300.00 | 292.00 | 292.00 | 291.36 | -2.01% | - |
| Sep 26, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.35 | - | - |
| Sep 25, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.35 | -2.61% | - |
| Sep 24, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 305.33 | -0.65% | - |
| Sep 23, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.33 | -0.65% | - |
| Sep 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 309.32 | 1.97% | - |