Ping An Insurance (Group) Company of China, Ltd. (VIE:PZX)
Austria · Delayed Price · Currency is EUR 6.06
-0.07 (-1.11%)
Jul 17, 2026, 9:05 AM CET
VIE:PZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | - | -1.11% | - |
| Jul 16, 2026 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | 0.74% | - |
| Jul 15, 2026 | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | 1.22% | - |
| Jul 14, 2026 | 6.02 | 6.02 | 5.94 | 6.01 | 6.01 | 0.94% | - |
| Jul 13, 2026 | 5.95 | 5.99 | 5.95 | 5.95 | 5.95 | -0.18% | - |
| Jul 10, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | 0.62% | - |
| Jul 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.27% | - |
| Jul 8, 2026 | 6.02 | 6.02 | 5.97 | 6.00 | 6.00 | 2.65% | - |
| Jul 7, 2026 | 5.81 | 5.85 | 5.81 | 5.84 | 5.84 | -1.52% | - |
| Jul 6, 2026 | 5.88 | 5.96 | 5.88 | 5.93 | 5.93 | 1.19% | 600 |
| Jul 3, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | -1.18% | - |
| Jul 2, 2026 | 5.82 | 5.93 | 5.82 | 5.93 | 5.93 | 3.89% | - |
| Jul 1, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.21% | - |
| Jun 30, 2026 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jun 29, 2026 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | 2.24% | - |
| Jun 26, 2026 | 5.68 | 5.68 | 5.64 | 5.67 | 5.67 | -2.51% | - |
| Jun 25, 2026 | 5.81 | 5.83 | 5.81 | 5.82 | 5.82 | -2.23% | - |
| Jun 24, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | -0.45% | - |
| Jun 23, 2026 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | -2.26% | - |
| Jun 22, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | 2.15% | - |
| Jun 19, 2026 | 6.00 | 6.04 | 5.99 | 5.99 | 5.99 | 0.10% | - |
| Jun 18, 2026 | 5.97 | 6.07 | 5.97 | 5.98 | 5.98 | -2.81% | - |
| Jun 17, 2026 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | -1.41% | - |
| Jun 16, 2026 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | -1.55% | - |
| Jun 15, 2026 | 6.34 | 6.34 | 6.33 | 6.34 | 6.34 | 0.68% | - |
| Jun 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.45% | - |
| Jun 11, 2026 | 6.26 | 6.28 | 6.26 | 6.27 | 6.27 | -0.14% | - |
| Jun 10, 2026 | 6.33 | 6.33 | 6.28 | 6.28 | 6.28 | -0.29% | - |
| Jun 9, 2026 | 6.32 | 6.34 | 6.29 | 6.30 | 6.30 | 0.24% | - |
| Jun 8, 2026 | 6.26 | 6.30 | 6.22 | 6.28 | 6.28 | 0.32% | - |
| Jun 5, 2026 | 6.25 | 6.29 | 6.25 | 6.26 | 6.26 | 0.38% | - |
| Jun 4, 2026 | 6.27 | 6.27 | 6.24 | 6.24 | 6.24 | -1.16% | - |
| Jun 3, 2026 | 6.34 | 6.35 | 6.31 | 6.31 | 6.31 | -1.84% | - |
| Jun 2, 2026 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | 1.09% | - |
| Jun 1, 2026 | 6.62 | 6.62 | 6.58 | 6.58 | 6.36 | 0.97% | - |
| May 29, 2026 | 6.56 | 6.57 | 6.52 | 6.52 | 6.30 | 0.62% | - |
| May 28, 2026 | 6.51 | 6.52 | 6.48 | 6.48 | 6.26 | -1.43% | - |
| May 27, 2026 | 6.57 | 6.57 | 6.56 | 6.57 | 6.35 | -1.48% | - |
| May 26, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.45 | - | - |
| May 25, 2026 | 6.68 | 6.73 | 6.67 | 6.67 | 6.45 | -0.04% | 600 |
| May 22, 2026 | 6.69 | 6.70 | 6.67 | 6.68 | 6.45 | -0.85% | - |
| May 21, 2026 | 6.68 | 6.73 | 6.68 | 6.73 | 6.50 | 0.16% | - |
| May 20, 2026 | 6.72 | 6.78 | 6.72 | 6.72 | 6.49 | -0.67% | 100 |
| May 19, 2026 | 6.73 | 6.78 | 6.73 | 6.77 | 6.54 | -0.18% | - |
| May 18, 2026 | 6.77 | 6.78 | 6.77 | 6.78 | 6.55 | -1.30% | - |
| May 15, 2026 | 6.83 | 6.87 | 6.83 | 6.87 | 6.63 | -0.91% | - |
| May 14, 2026 | 6.89 | 6.93 | 6.89 | 6.93 | 6.70 | -1.24% | - |
| May 13, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | 6.78 | -0.64% | - |
| May 12, 2026 | 7.07 | 7.07 | 7.06 | 7.06 | 6.82 | 0.10% | - |
| May 11, 2026 | 7.08 | 7.08 | 7.05 | 7.06 | 6.82 | -0.82% | - |