Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX)
Germany · Delayed Price · Currency is EUR 6.35
+0.05 (0.84%)
At close: Aug 5, 2026
FRA:PZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | - | 1.67% | 450 |
| Aug 4, 2026 | 6.35 | 6.37 | 6.28 | 6.30 | 6.30 | -2.30% | 2,000 |
| Aug 3, 2026 | 6.43 | 6.50 | 6.43 | 6.44 | 6.44 | -0.43% | 1,500 |
| Jul 31, 2026 | 6.45 | 6.48 | 6.45 | 6.47 | 6.47 | -0.61% | 27 |
| Jul 30, 2026 | 6.48 | 6.55 | 6.48 | 6.51 | 6.51 | 0.96% | 3,250 |
| Jul 29, 2026 | 6.47 | 6.52 | 6.45 | 6.45 | 6.45 | 1.07% | 2,000 |
| Jul 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.75% | - |
| Jul 27, 2026 | 6.33 | 6.33 | 6.27 | 6.27 | 6.27 | -0.88% | 1,500 |
| Jul 24, 2026 | 6.40 | 6.40 | 6.30 | 6.33 | 6.33 | -1.42% | 3,250 |
| Jul 23, 2026 | 6.35 | 6.42 | 6.34 | 6.42 | 6.42 | 2.51% | 3,018 |
| Jul 22, 2026 | 6.27 | 6.30 | 6.26 | 6.26 | 6.26 | -0.79% | 771 |
| Jul 21, 2026 | 6.24 | 6.34 | 6.22 | 6.31 | 6.31 | 1.76% | 9,500 |
| Jul 20, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 3.38% | - |
| Jul 17, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -2.26% | - |
| Jul 16, 2026 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | 1.39% | 1,250 |
| Jul 15, 2026 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | 2.25% | 1,450 |
| Jul 14, 2026 | 6.01 | 6.01 | 5.92 | 5.92 | 5.92 | -0.05% | - |
| Jul 13, 2026 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | -1.25% | - |
| Jul 10, 2026 | 5.91 | 6.07 | 5.91 | 6.00 | 6.00 | 0.33% | 4,840 |
| Jul 9, 2026 | 5.89 | 5.98 | 5.88 | 5.98 | 5.98 | -0.83% | 1,340 |
| Jul 8, 2026 | 6.01 | 6.05 | 5.92 | 6.03 | 6.03 | 3.41% | 4,587 |
| Jul 7, 2026 | 5.82 | 5.83 | 5.80 | 5.83 | 5.83 | -1.95% | 2,000 |
| Jul 6, 2026 | 5.87 | 5.98 | 5.87 | 5.95 | 5.95 | 2.62% | 8,970 |
| Jul 3, 2026 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | -3.08% | - |
| Jul 2, 2026 | 5.81 | 5.98 | 5.80 | 5.98 | 5.98 | 3.09% | 4,155 |
| Jul 1, 2026 | 5.71 | 5.80 | 5.66 | 5.80 | 5.80 | 1.97% | 4,509 |
| Jun 30, 2026 | 5.72 | 5.76 | 5.69 | 5.69 | 5.69 | -2.54% | 1,250 |
| Jun 29, 2026 | 5.83 | 5.84 | 5.79 | 5.84 | 5.84 | 2.76% | 3,450 |
| Jun 26, 2026 | 5.62 | 5.72 | 5.62 | 5.68 | 5.68 | -1.75% | 2,680 |
| Jun 25, 2026 | 5.80 | 5.85 | 5.78 | 5.78 | 5.78 | -3.18% | 673 |
| Jun 24, 2026 | 5.92 | 6.00 | 5.92 | 5.97 | 5.97 | 0.22% | 12,550 |
| Jun 23, 2026 | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | -2.57% | 831 |
| Jun 22, 2026 | 6.12 | 6.15 | 6.11 | 6.11 | 6.11 | 1.02% | 300 |
| Jun 19, 2026 | 5.97 | 6.09 | 5.97 | 6.05 | 6.05 | -0.39% | 961 |
| Jun 18, 2026 | 6.00 | 6.08 | 5.92 | 6.08 | 6.08 | -1.97% | 6,750 |
| Jun 17, 2026 | 6.16 | 6.20 | 6.12 | 6.20 | 6.20 | -0.67% | 1,640 |
| Jun 16, 2026 | 6.21 | 6.24 | 6.15 | 6.24 | 6.24 | -2.79% | 6,701 |
| Jun 15, 2026 | 6.32 | 6.42 | 6.31 | 6.42 | 6.42 | 2.21% | 4,695 |
| Jun 12, 2026 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | 0.48% | - |
| Jun 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2,539 |
| Jun 10, 2026 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | -1.40% | - |
| Jun 9, 2026 | 6.29 | 6.34 | 6.27 | 6.34 | 6.34 | 2.04% | - |
| Jun 8, 2026 | 6.20 | 6.28 | 6.20 | 6.21 | 6.21 | -0.45% | 4,580 |
| Jun 5, 2026 | 6.29 | 6.29 | 6.24 | 6.24 | 6.24 | -0.32% | 20,950 |
| Jun 4, 2026 | 6.29 | 6.31 | 6.24 | 6.26 | 6.26 | -0.63% | 5,680 |
| Jun 3, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.67% | 7,800 |
| Jun 2, 2026 | 6.39 | 6.41 | 6.39 | 6.41 | 6.41 | 1.09% | 500 |
| Jun 1, 2026 | 6.60 | 6.62 | 6.55 | 6.56 | 6.34 | 0.91% | 850 |
| May 29, 2026 | 6.57 | 6.60 | 6.50 | 6.50 | 6.28 | 0.76% | 2,200 |
| May 28, 2026 | 6.50 | 6.51 | 6.45 | 6.45 | 6.23 | -2.99% | 2,400 |