Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX)
Germany · Delayed Price · Currency is EUR 6.88
-0.12 (-1.71%)
Last updated: May 14, 2026, 8:55 AM CET
FRA:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | - | -1.32% | - |
| May 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.33% | 208 |
| May 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.97% | - |
| May 8, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -0.66% | - |
| May 7, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 3.12% | 2,412 |
| May 6, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.14% | - |
| May 5, 2026 | 6.85 | 6.94 | 6.85 | 6.94 | 6.94 | 0.73% | 600 |
| May 4, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | -0.10% | 500 |
| Apr 30, 2026 | 6.87 | 6.90 | 6.83 | 6.90 | 6.90 | -1.71% | 2,562 |
| Apr 29, 2026 | 6.91 | 7.02 | 6.91 | 7.02 | 7.02 | 7.18% | 24,095 |
| Apr 28, 2026 | 6.53 | 6.59 | 6.53 | 6.55 | 6.55 | -0.88% | 8,500 |
| Apr 27, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -0.14% | 160 |
| Apr 24, 2026 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | 0.36% | 1,500 |
| Apr 23, 2026 | 6.63 | 6.63 | 6.59 | 6.59 | 6.59 | -1.63% | 11,000 |
| Apr 22, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.74% | 750 |
| Apr 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 20, 2026 | 6.64 | 6.72 | 6.63 | 6.65 | 6.65 | -0.60% | 2,790 |
| Apr 17, 2026 | 6.63 | 6.70 | 6.50 | 6.69 | 6.69 | -2.04% | 29,100 |
| Apr 16, 2026 | 6.74 | 6.83 | 6.74 | 6.83 | 6.83 | 0.43% | 3,923 |
| Apr 15, 2026 | 6.78 | 6.81 | 6.78 | 6.80 | 6.80 | - | 402 |
| Apr 14, 2026 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | 0.59% | - |
| Apr 13, 2026 | 6.71 | 6.76 | 6.71 | 6.76 | 6.76 | -0.49% | 2,750 |
| Apr 10, 2026 | 6.88 | 6.88 | 6.79 | 6.79 | 6.79 | 0.41% | 454 |
| Apr 9, 2026 | 6.78 | 6.83 | 6.77 | 6.77 | 6.77 | -2.24% | 80 |
| Apr 8, 2026 | 6.82 | 6.92 | 6.78 | 6.92 | 6.92 | 3.56% | 3,000 |
| Apr 7, 2026 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 0.63% | 403 |
| Apr 2, 2026 | 6.57 | 6.66 | 6.57 | 6.64 | 6.64 | -1.15% | 3,000 |
| Apr 1, 2026 | 6.68 | 6.72 | 6.65 | 6.72 | 6.72 | 1.85% | 204 |
| Mar 31, 2026 | 6.60 | 6.64 | 6.57 | 6.60 | 6.60 | 0.86% | 7,670 |
| Mar 30, 2026 | 6.52 | 6.55 | 6.49 | 6.54 | 6.54 | 0.15% | 5,795 |
| Mar 27, 2026 | 6.55 | 6.60 | 6.53 | 6.53 | 6.53 | 1.52% | 812 |
| Mar 26, 2026 | 6.39 | 6.47 | 6.37 | 6.43 | 6.43 | -3.73% | 4,955 |
| Mar 25, 2026 | 6.68 | 6.74 | 6.61 | 6.68 | 6.68 | 2.66% | 585 |
| Mar 24, 2026 | 6.53 | 6.56 | 6.50 | 6.51 | 6.51 | -0.81% | 3,064 |
| Mar 23, 2026 | 6.34 | 6.56 | 6.30 | 6.56 | 6.56 | -3.24% | 11,804 |
| Mar 20, 2026 | 6.79 | 6.82 | 6.78 | 6.78 | 6.78 | -0.29% | 1,500 |
| Mar 19, 2026 | 6.84 | 6.85 | 6.80 | 6.80 | 6.80 | -2.41% | 2,033 |
| Mar 18, 2026 | 6.99 | 7.05 | 6.97 | 6.97 | 6.97 | -0.46% | 4,790 |
| Mar 17, 2026 | 7.00 | 7.09 | 7.00 | 7.00 | 7.00 | 0.57% | 2,642 |
| Mar 16, 2026 | 6.92 | 7.00 | 6.91 | 6.96 | 6.96 | - | 28,800 |
| Mar 13, 2026 | 6.91 | 6.97 | 6.91 | 6.96 | 6.96 | 0.27% | 3,530 |
| Mar 12, 2026 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | -1.55% | - |
| Mar 11, 2026 | 6.95 | 7.07 | 6.95 | 7.05 | 7.05 | 0.90% | 12,080 |
| Mar 10, 2026 | 7.00 | 7.00 | 6.94 | 6.99 | 6.99 | 0.62% | 5,544 |
| Mar 9, 2026 | 6.92 | 6.97 | 6.86 | 6.94 | 6.94 | -1.64% | 13,522 |
| Mar 6, 2026 | 7.06 | 7.15 | 7.06 | 7.06 | 7.06 | -0.14% | 1,509 |
| Mar 5, 2026 | 7.05 | 7.07 | 7.02 | 7.07 | 7.07 | -0.90% | 8,810 |
| Mar 4, 2026 | 7.06 | 7.14 | 7.06 | 7.13 | 7.13 | -1.04% | 6,544 |
| Mar 3, 2026 | 7.22 | 7.24 | 7.19 | 7.21 | 7.21 | 0.54% | 7,170 |
| Mar 2, 2026 | 7.30 | 7.30 | 7.17 | 7.17 | 7.17 | -3.63% | 17,996 |