Ping An Insurance (Group) Company of China, Ltd. (FRA:PZXB)
Germany · Delayed Price · Currency is EUR 15.00
-1.00 (-6.25%)
At close: Feb 20, 2026
FRA:PZXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | - |
| Feb 19, 2026 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 6.67% | 500 |
| Feb 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Feb 13, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -1.32% | 45 |
| Feb 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Feb 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Feb 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Feb 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.06% | - |
| Feb 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | 100 |
| Feb 3, 2026 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 4,421 |
| Feb 2, 2026 | 15.40 | 15.60 | 15.30 | 15.60 | 15.60 | 2.63% | 6,616 |
| Jan 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jan 29, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 6.08% | 44 |
| Jan 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jan 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jan 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jan 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Jan 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Jan 20, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 150 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jan 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.73% | - |
| Jan 15, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 6.08% | 200 |
| Jan 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.73% | - |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | 40 |
| Jan 12, 2026 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | 0.66% | 150 |
| Jan 9, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 82 |
| Jan 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jan 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jan 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.76% | - |
| Jan 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jan 2, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 5.71% | 1,000 |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Dec 29, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 2.84% | 50 |
| Dec 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Dec 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Dec 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Dec 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.21% | - |
| Dec 15, 2025 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 6.62% | 300 |
| Dec 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Dec 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Dec 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Dec 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |