Ping An Insurance (Group) Company of China, Ltd. (VIE:PZX)
Austria · Delayed Price · Currency is EUR 7.18
-0.13 (-1.75%)
Mar 3, 2026, 5:32 PM CET
VIE:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.23 | 7.31 | 7.21 | 7.31 | 7.31 | -1.47% | 60 |
| Feb 27, 2026 | 7.39 | 7.43 | 7.39 | 7.42 | 7.42 | -0.20% | - |
| Feb 26, 2026 | 7.35 | 7.45 | 7.35 | 7.43 | 7.43 | -3.20% | - |
| Feb 25, 2026 | 7.69 | 7.69 | 7.66 | 7.68 | 7.68 | 1.35% | - |
| Feb 24, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -3.54% | - |
| Feb 23, 2026 | 7.85 | 7.89 | 7.85 | 7.85 | 7.85 | 1.39% | - |
| Feb 20, 2026 | 7.69 | 7.74 | 7.69 | 7.74 | 7.74 | 0.68% | - |
| Feb 19, 2026 | 7.67 | 7.69 | 7.67 | 7.69 | 7.69 | 1.00% | - |
| Feb 18, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | -0.31% | - |
| Feb 17, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | 0.21% | - |
| Feb 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.77% | - |
| Feb 13, 2026 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | -1.89% | - |
| Feb 12, 2026 | 7.71 | 7.72 | 7.71 | 7.71 | 7.71 | -1.00% | - |
| Feb 11, 2026 | 7.80 | 7.80 | 7.70 | 7.79 | 7.79 | -1.10% | 250 |
| Feb 10, 2026 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | 0.23% | - |
| Feb 9, 2026 | 7.86 | 7.86 | 7.73 | 7.86 | 7.86 | 4.52% | - |
| Feb 6, 2026 | 7.55 | 7.55 | 7.51 | 7.52 | 7.52 | -1.27% | - |
| Feb 5, 2026 | 7.70 | 7.73 | 7.62 | 7.62 | 7.62 | -2.52% | - |
| Feb 4, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 1.44% | - |
| Feb 3, 2026 | 7.72 | 7.73 | 7.70 | 7.70 | 7.70 | 0.92% | - |
| Feb 2, 2026 | 7.62 | 7.63 | 7.59 | 7.63 | 7.63 | -1.94% | - |
| Jan 30, 2026 | 7.83 | 7.83 | 7.75 | 7.78 | 7.78 | -1.06% | - |
| Jan 29, 2026 | 7.82 | 7.87 | 7.78 | 7.87 | 7.87 | 3.31% | - |
| Jan 28, 2026 | 7.57 | 7.61 | 7.56 | 7.61 | 7.61 | 1.06% | - |
| Jan 27, 2026 | 7.53 | 7.53 | 7.49 | 7.53 | 7.53 | 2.13% | - |
| Jan 26, 2026 | 7.36 | 7.38 | 7.35 | 7.38 | 7.38 | 0.61% | - |
| Jan 23, 2026 | 7.33 | 7.34 | 7.32 | 7.33 | 7.33 | 0.15% | - |
| Jan 22, 2026 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | -2.49% | - |
| Jan 21, 2026 | 7.50 | 7.51 | 7.49 | 7.51 | 7.51 | -0.29% | - |
| Jan 20, 2026 | 7.57 | 7.57 | 7.53 | 7.53 | 7.53 | 0.11% | - |
| Jan 19, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | -0.37% | - |
| Jan 16, 2026 | 7.55 | 7.60 | 7.54 | 7.55 | 7.55 | -1.80% | 100 |
| Jan 15, 2026 | 7.68 | 7.69 | 7.68 | 7.69 | 7.69 | 1.57% | - |
| Jan 14, 2026 | 7.57 | 7.59 | 7.57 | 7.57 | 7.57 | -1.84% | - |
| Jan 13, 2026 | 7.68 | 7.71 | 7.67 | 7.71 | 7.71 | 2.64% | - |
| Jan 12, 2026 | 7.52 | 7.52 | 7.48 | 7.51 | 7.51 | -2.21% | - |
| Jan 9, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | -0.67% | - |
| Jan 8, 2026 | 7.72 | 7.74 | 7.69 | 7.74 | 7.74 | -0.55% | - |
| Jan 7, 2026 | 7.75 | 7.81 | 7.74 | 7.78 | 7.78 | -1.46% | 180 |
| Jan 6, 2026 | 7.88 | 7.89 | 7.85 | 7.89 | 7.89 | 4.60% | - |
| Jan 5, 2026 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | 3.45% | - |
| Jan 2, 2026 | 7.29 | 7.31 | 7.29 | 7.29 | 7.29 | 1.31% | - |
| Dec 30, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | -0.91% | - |
| Dec 29, 2025 | 7.23 | 7.31 | 7.14 | 7.27 | 7.27 | 1.64% | - |
| Dec 23, 2025 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 1.45% | - |
| Dec 22, 2025 | 7.11 | 7.11 | 7.04 | 7.05 | 7.05 | -1.44% | 560 |
| Dec 19, 2025 | 7.16 | 7.16 | 7.14 | 7.15 | 7.15 | 1.06% | - |
| Dec 18, 2025 | 7.12 | 7.13 | 7.08 | 7.08 | 7.08 | -0.16% | - |
| Dec 17, 2025 | 7.14 | 7.15 | 7.09 | 7.09 | 7.09 | 2.00% | - |
| Dec 16, 2025 | 6.99 | 6.99 | 6.95 | 6.95 | 6.95 | -1.80% | - |