Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX)
Germany · Delayed Price · Currency is EUR 7.77
-0.09 (-1.15%)
At close: Jan 30, 2026
FRA:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.76 | 7.89 | 7.71 | 7.77 | 7.77 | -1.15% | 6,150 |
| Jan 29, 2026 | 7.82 | 7.86 | 7.79 | 7.86 | 7.86 | 3.42% | 2,420 |
| Jan 28, 2026 | 7.54 | 7.60 | 7.53 | 7.60 | 7.60 | 0.96% | 2,600 |
| Jan 27, 2026 | 7.50 | 7.53 | 7.46 | 7.53 | 7.53 | 2.28% | 1,754 |
| Jan 26, 2026 | 7.33 | 7.40 | 7.32 | 7.36 | 7.36 | 0.14% | 11,650 |
| Jan 23, 2026 | 7.28 | 7.35 | 7.28 | 7.35 | 7.35 | 0.68% | 6,000 |
| Jan 22, 2026 | 7.31 | 7.36 | 7.30 | 7.30 | 7.30 | -2.18% | 1,100 |
| Jan 21, 2026 | 7.45 | 7.51 | 7.45 | 7.46 | 7.46 | -0.09% | 450 |
| Jan 20, 2026 | 7.54 | 7.63 | 7.47 | 7.47 | 7.47 | -1.44% | 20,871 |
| Jan 19, 2026 | 7.52 | 7.58 | 7.51 | 7.58 | 7.58 | -0.26% | 4,750 |
| Jan 16, 2026 | 7.55 | 7.60 | 7.51 | 7.60 | 7.60 | -1.03% | 8,132 |
| Jan 15, 2026 | 7.65 | 7.70 | 7.64 | 7.68 | 7.68 | 1.68% | 1,290 |
| Jan 14, 2026 | 7.54 | 7.60 | 7.52 | 7.55 | 7.55 | -2.57% | 3,250 |
| Jan 13, 2026 | 7.66 | 7.75 | 7.64 | 7.75 | 7.75 | 2.99% | 5,001 |
| Jan 12, 2026 | 7.48 | 7.53 | 7.47 | 7.53 | 7.53 | -2.37% | 4,750 |
| Jan 9, 2026 | 7.65 | 7.71 | 7.63 | 7.71 | 7.71 | -0.53% | 3,550 |
| Jan 8, 2026 | 7.72 | 7.75 | 7.68 | 7.75 | 7.75 | -1.10% | 17,577 |
| Jan 7, 2026 | 7.83 | 7.84 | 7.74 | 7.84 | 7.84 | -1.63% | 6,684 |
| Jan 6, 2026 | 7.84 | 7.97 | 7.84 | 7.97 | 7.97 | 5.08% | 4,345 |
| Jan 5, 2026 | 7.52 | 7.58 | 7.49 | 7.58 | 7.58 | 2.65% | 8,780 |
| Jan 2, 2026 | 7.22 | 7.38 | 7.22 | 7.38 | 7.38 | 1.54% | 6,218 |
| Dec 30, 2025 | 7.13 | 7.27 | 7.13 | 7.27 | 7.27 | 1.28% | 1,016 |
| Dec 29, 2025 | 7.26 | 7.32 | 7.13 | 7.18 | 7.18 | 0.76% | 23,672 |
| Dec 23, 2025 | 7.15 | 7.19 | 7.13 | 7.13 | 7.13 | 1.06% | 8,400 |
| Dec 22, 2025 | 7.10 | 7.13 | 7.05 | 7.05 | 7.05 | -0.41% | 5,180 |
| Dec 19, 2025 | 7.12 | 7.19 | 7.08 | 7.08 | 7.08 | 0.63% | 650 |
| Dec 18, 2025 | 7.06 | 7.19 | 7.04 | 7.04 | 7.04 | -0.44% | 724 |
| Dec 17, 2025 | 7.10 | 7.18 | 7.07 | 7.07 | 7.07 | 2.45% | 1,283 |
| Dec 16, 2025 | 7.00 | 7.04 | 6.90 | 6.90 | 6.90 | -3.04% | 2,574 |
| Dec 15, 2025 | 7.19 | 7.19 | 7.01 | 7.11 | 7.11 | 3.40% | 6,340 |
| Dec 12, 2025 | 6.93 | 7.01 | 6.88 | 6.88 | 6.88 | 2.17% | 5,712 |
| Dec 11, 2025 | 6.72 | 6.75 | 6.72 | 6.73 | 6.73 | -0.40% | 792 |
| Dec 10, 2025 | 6.71 | 6.76 | 6.70 | 6.76 | 6.76 | 1.33% | 1,166 |
| Dec 9, 2025 | 6.68 | 6.74 | 6.66 | 6.67 | 6.67 | -1.45% | 1,624 |
| Dec 8, 2025 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | 1.85% | 2,967 |
| Dec 5, 2025 | 6.66 | 6.66 | 6.58 | 6.65 | 6.65 | 6.69% | 1,971 |
| Dec 4, 2025 | 6.22 | 6.23 | 6.21 | 6.23 | 6.23 | -0.02% | - |
| Dec 3, 2025 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | -2.47% | 400 |
| Dec 2, 2025 | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | 0.98% | 1,250 |
| Dec 1, 2025 | 6.33 | 6.35 | 6.28 | 6.33 | 6.33 | 0.62% | 2,130 |
| Nov 28, 2025 | 6.33 | 6.33 | 6.29 | 6.29 | 6.29 | -0.66% | 1,100 |
| Nov 27, 2025 | 6.31 | 6.33 | 6.31 | 6.33 | 6.33 | -1.39% | - |
| Nov 26, 2025 | 6.33 | 6.42 | 6.33 | 6.42 | 6.42 | -1.06% | 3,670 |
| Nov 25, 2025 | 6.39 | 6.49 | 6.35 | 6.49 | 6.49 | 1.60% | 2,940 |
| Nov 24, 2025 | 6.28 | 6.39 | 6.22 | 6.39 | 6.39 | 1.85% | 5,423 |
| Nov 21, 2025 | 6.25 | 6.29 | 6.24 | 6.27 | 6.27 | -4.11% | 306 |
| Nov 20, 2025 | 6.44 | 6.54 | 6.40 | 6.54 | 6.54 | 0.63% | 1,100 |
| Nov 19, 2025 | 6.40 | 6.50 | 6.38 | 6.50 | 6.50 | 2.30% | 1,066 |
| Nov 18, 2025 | 6.37 | 6.44 | 6.35 | 6.35 | 6.35 | -2.90% | 875 |
| Nov 17, 2025 | 6.62 | 6.62 | 6.54 | 6.54 | 6.54 | -0.64% | 4,650 |