Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX)
Germany · Delayed Price · Currency is EUR 5.65
+0.17 (3.10%)
At close: Oct 23, 2026
FRA:PZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.57 | 5.65 | 5.57 | 5.65 | 5.65 | 3.10% | 2,310 |
| Oct 22, 2026 | 5.51 | 5.54 | 5.48 | 5.48 | 5.48 | -1.44% | 7,000 |
| Oct 21, 2026 | 5.56 | 5.63 | 5.56 | 5.56 | 5.56 | -0.71% | 1,890 |
| Oct 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.50% | 1,165 |
| Oct 19, 2026 | 5.74 | 5.74 | 5.69 | 5.69 | 5.69 | -0.80% | 7,397 |
| Oct 16, 2026 | 5.67 | 5.74 | 5.65 | 5.73 | 5.73 | 0.19% | 4,394 |
| Oct 15, 2026 | 5.72 | 5.78 | 5.72 | 5.72 | 5.72 | -0.99% | 100 |
| Oct 14, 2026 | 5.80 | 5.80 | 5.72 | 5.78 | 5.78 | -0.43% | 2,637 |
| Oct 13, 2026 | 5.89 | 5.89 | 5.80 | 5.80 | 5.80 | -1.64% | 1,500 |
| Oct 12, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | -0.08% | 1,195 |
| Oct 9, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 0.08% | 2,000 |
| Oct 8, 2026 | 5.86 | 5.90 | 5.83 | 5.90 | 5.90 | 0.84% | 2,450 |
| Oct 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.03% | - |
| Oct 6, 2026 | 5.85 | 5.89 | 5.85 | 5.85 | 5.85 | -1.27% | 492 |
| Oct 5, 2026 | 5.90 | 5.93 | 5.86 | 5.93 | 5.93 | 0.10% | 1,710 |
| Oct 2, 2026 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | -1.84% | 1,500 |
| Oct 1, 2026 | 5.95 | 6.03 | 5.95 | 6.03 | 6.03 | 1.21% | 2,000 |
| Sep 30, 2026 | 5.96 | 5.96 | 5.88 | 5.96 | 5.96 | 0.81% | 3,064 |
| Sep 29, 2026 | 5.92 | 5.98 | 5.91 | 5.91 | 5.91 | -0.37% | 200 |
| Sep 28, 2026 | 5.89 | 5.94 | 5.88 | 5.93 | 5.93 | 0.02% | 187 |
| Sep 25, 2026 | 5.86 | 5.93 | 5.86 | 5.93 | 5.93 | -1.66% | 1,850 |
| Sep 24, 2026 | 5.96 | 6.03 | 5.96 | 6.03 | 6.03 | 1.14% | 3,789 |
| Sep 23, 2026 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | -2.16% | 1 |
| Sep 22, 2026 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | 2.99% | 1,820 |
| Sep 21, 2026 | 5.93 | 5.98 | 5.92 | 5.92 | 5.92 | 0.95% | 1,500 |
| Sep 18, 2026 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | -1.94% | 700 |
| Sep 17, 2026 | 5.84 | 5.98 | 5.84 | 5.98 | 5.98 | 2.64% | 2,000 |
| Sep 16, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | -1.22% | - |
| Sep 15, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -0.07% | 800 |
| Sep 14, 2026 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | -0.79% | - |
| Sep 11, 2026 | 5.92 | 5.98 | 5.92 | 5.95 | 5.95 | -2.17% | 1,245 |
| Sep 10, 2026 | 6.03 | 6.09 | 6.02 | 6.08 | 6.08 | -0.30% | 1,680 |
| Sep 9, 2026 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 0.31% | 497 |
| Sep 8, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.30% | - |
| Sep 7, 2026 | 6.21 | 6.21 | 6.16 | 6.16 | 6.16 | -0.85% | 2,370 |
| Sep 4, 2026 | 6.27 | 6.27 | 6.21 | 6.21 | 6.21 | 0.05% | - |
| Sep 3, 2026 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | 0.15% | 300 |
| Sep 2, 2026 | 6.06 | 6.20 | 6.06 | 6.20 | 6.20 | 1.30% | 5,600 |
| Sep 1, 2026 | 6.26 | 6.26 | 6.22 | 6.25 | 6.12 | 0.56% | 2,048 |
| Aug 31, 2026 | 6.15 | 6.21 | 6.15 | 6.21 | 6.09 | -1.40% | 500 |
| Aug 28, 2026 | 6.24 | 6.30 | 6.21 | 6.30 | 6.17 | 0.61% | 3,000 |
| Aug 27, 2026 | 6.28 | 6.28 | 6.23 | 6.26 | 6.14 | 0.02% | 1,800 |
| Aug 26, 2026 | 6.25 | 6.34 | 6.25 | 6.26 | 6.14 | 1.79% | 7,747 |
| Aug 25, 2026 | 6.19 | 6.19 | 6.15 | 6.15 | 6.03 | -2.05% | 10,380 |
| Aug 24, 2026 | 6.17 | 6.28 | 6.17 | 6.28 | 6.15 | 0.03% | 16,415 |
| Aug 21, 2026 | 6.08 | 6.29 | 6.08 | 6.28 | 6.15 | 4.63% | 39,092 |
| Aug 20, 2026 | 5.90 | 6.05 | 5.89 | 6.00 | 5.88 | 1.70% | 3,000 |
| Aug 19, 2026 | 5.93 | 5.94 | 5.90 | 5.90 | 5.78 | -0.02% | - |
| Aug 18, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.78 | -2.01% | 3,250 |
| Aug 17, 2026 | 6.03 | 6.03 | 6.02 | 6.02 | 5.90 | -0.48% | - |