Ping An Insurance (Group) Company of China, Ltd. (VIE:PZX)
Austria · Delayed Price · Currency is EUR 6.63
+0.39 (6.20%)
Dec 5, 2025, 5:32 PM CET
VIE:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.62 | 6.63 | 6.56 | 6.63 | 6.63 | 6.20% | 50 |
| Dec 4, 2025 | 6.24 | 6.25 | 6.23 | 6.24 | 6.24 | 0.35% | - |
| Dec 3, 2025 | 6.22 | 6.22 | 6.21 | 6.22 | 6.22 | -1.89% | - |
| Dec 2, 2025 | 6.34 | 6.35 | 6.34 | 6.34 | 6.34 | 0.48% | - |
| Dec 1, 2025 | 6.31 | 6.36 | 6.31 | 6.31 | 6.31 | -0.05% | - |
| Nov 28, 2025 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | -0.96% | - |
| Nov 27, 2025 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 0.16% | - |
| Nov 26, 2025 | 6.37 | 6.40 | 6.36 | 6.36 | 6.36 | -1.35% | - |
| Nov 25, 2025 | 6.44 | 6.48 | 6.43 | 6.45 | 6.45 | 2.35% | 100 |
| Nov 24, 2025 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 0.17% | - |
| Nov 21, 2025 | 6.31 | 6.31 | 6.25 | 6.29 | 6.29 | -2.81% | - |
| Nov 20, 2025 | 6.48 | 6.49 | 6.47 | 6.47 | 6.47 | 0.76% | - |
| Nov 19, 2025 | 6.46 | 6.47 | 6.42 | 6.42 | 6.42 | 0.19% | - |
| Nov 18, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.41 | -2.55% | - |
| Nov 17, 2025 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | 0.21% | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.57 | 6.57 | 6.57 | -2.39% | - |
| Nov 13, 2025 | 6.76 | 6.76 | 6.73 | 6.73 | 6.73 | 0.78% | - |
| Nov 12, 2025 | 6.72 | 6.72 | 6.64 | 6.67 | 6.67 | 1.63% | - |
| Nov 11, 2025 | 6.59 | 6.59 | 6.56 | 6.57 | 6.57 | 0.61% | - |
| Nov 10, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | 1.97% | - |
| Nov 7, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.54% | - |
| Nov 6, 2025 | 6.45 | 6.46 | 6.44 | 6.44 | 6.44 | 2.26% | - |
| Nov 5, 2025 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | -0.98% | - |
| Nov 4, 2025 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 1.13% | - |
| Nov 3, 2025 | 6.31 | 6.32 | 6.29 | 6.29 | 6.29 | 0.74% | - |
| Oct 31, 2025 | 6.27 | 6.27 | 6.24 | 6.24 | 6.24 | -1.64% | - |
| Oct 30, 2025 | 6.35 | 6.35 | 6.33 | 6.34 | 6.34 | 1.36% | - |
| Oct 29, 2025 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | 0.87% | - |
| Oct 28, 2025 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 0.45% | - |
| Oct 27, 2025 | 6.20 | 6.20 | 6.17 | 6.18 | 6.18 | 0.39% | - |
| Oct 24, 2025 | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | 0.38% | - |
| Oct 23, 2025 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | 0.49% | - |
| Oct 22, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | -0.89% | - |
| Oct 21, 2025 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | 2.48% | - |
| Oct 20, 2025 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 1.81% | - |
| Oct 17, 2025 | 5.91 | 5.91 | 5.83 | 5.90 | 5.90 | -2.56% | - |
| Oct 16, 2025 | 6.14 | 6.14 | 6.05 | 6.05 | 6.05 | 0.23% | - |
| Oct 15, 2025 | 6.03 | 6.04 | 6.02 | 6.04 | 6.04 | 3.14% | - |
| Oct 14, 2025 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | 0.71% | - |
| Oct 13, 2025 | 5.77 | 5.82 | 5.77 | 5.81 | 5.81 | -0.99% | - |
| Oct 10, 2025 | 5.99 | 5.99 | 5.87 | 5.87 | 5.87 | -1.01% | - |
| Oct 9, 2025 | 5.91 | 5.94 | 5.91 | 5.93 | 5.93 | 1.71% | - |
| Oct 8, 2025 | 5.79 | 5.84 | 5.79 | 5.83 | 5.83 | -1.02% | - |
| Oct 7, 2025 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 0.56% | - |
| Oct 6, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 0.97% | - |
| Oct 3, 2025 | 5.78 | 5.81 | 5.78 | 5.80 | 5.80 | -1.02% | - |
| Oct 2, 2025 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.55% | - |
| Oct 1, 2025 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.21% | - |
| Sep 30, 2025 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | -0.46% | - |
| Sep 29, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | 1.11% | - |