Ping An Insurance (Group) Company of China, Ltd. (VIE:PZX)
Austria · Delayed Price · Currency is EUR 5.93
-0.01 (-0.24%)
Sep 18, 2026, 5:32 PM CET
VIE:PZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.88 | 5.93 | 5.88 | 5.93 | - | -0.24% | - |
| Sep 17, 2026 | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | 1.64% | - |
| Sep 16, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | -0.65% | - |
| Sep 15, 2026 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | -0.86% | - |
| Sep 14, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | -2.53% | - |
| Sep 8, 2026 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | -1.26% | - |
| Sep 7, 2026 | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | -1.31% | - |
| Sep 4, 2026 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | 0.45% | - |
| Sep 3, 2026 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 0.44% | - |
| Sep 2, 2026 | 6.07 | 6.20 | 6.07 | 6.20 | 6.20 | 1.06% | - |
| Sep 1, 2026 | 6.24 | 6.26 | 6.23 | 6.26 | 6.13 | 0.61% | - |
| Aug 31, 2026 | 6.17 | 6.23 | 6.17 | 6.22 | 6.10 | -0.97% | - |
| Aug 28, 2026 | 6.25 | 6.28 | 6.24 | 6.28 | 6.16 | 0.06% | - |
| Aug 27, 2026 | 6.26 | 6.29 | 6.26 | 6.28 | 6.15 | -0.59% | - |
| Aug 26, 2026 | 6.29 | 6.32 | 6.29 | 6.32 | 6.19 | 2.40% | - |
| Aug 25, 2026 | 6.18 | 6.18 | 6.17 | 6.17 | 6.04 | -1.44% | - |
| Aug 24, 2026 | 6.20 | 6.26 | 6.20 | 6.26 | 6.13 | 0.81% | - |
| Aug 21, 2026 | 6.11 | 6.23 | 6.11 | 6.21 | 6.08 | 3.12% | - |
| Aug 20, 2026 | 5.93 | 6.02 | 5.93 | 6.02 | 5.90 | 1.16% | 1,800 |
| Aug 19, 2026 | 5.95 | 5.97 | 5.95 | 5.95 | 5.83 | 0.81% | - |
| Aug 18, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | 5.78 | -2.49% | - |
| Aug 17, 2026 | 6.04 | 6.06 | 6.04 | 6.05 | 5.93 | - | 100 |
| Aug 14, 2026 | 6.04 | 6.05 | 6.03 | 6.05 | 5.93 | -0.90% | - |
| Aug 13, 2026 | 6.13 | 6.18 | 6.11 | 6.11 | 5.99 | -0.33% | 3,225 |
| Aug 12, 2026 | 6.12 | 6.13 | 6.11 | 6.13 | 6.01 | -0.95% | - |
| Aug 11, 2026 | 6.18 | 6.19 | 6.16 | 6.19 | 6.06 | -1.09% | - |
| Aug 10, 2026 | 6.26 | 6.27 | 6.26 | 6.26 | 6.13 | -0.49% | - |
| Aug 7, 2026 | 6.32 | 6.32 | 6.28 | 6.29 | 6.16 | -0.14% | - |
| Aug 6, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.17 | -0.76% | - |
| Aug 5, 2026 | 6.41 | 6.41 | 6.34 | 6.34 | 6.22 | 0.30% | - |
| Aug 4, 2026 | 6.38 | 6.38 | 6.32 | 6.33 | 6.20 | -2.33% | - |
| Aug 3, 2026 | 6.46 | 6.48 | 6.46 | 6.48 | 6.35 | -0.34% | - |
| Jul 31, 2026 | 6.56 | 6.56 | 6.50 | 6.50 | 6.37 | - | - |
| Jul 30, 2026 | 6.50 | 6.52 | 6.50 | 6.50 | 6.37 | 0.43% | - |
| Jul 29, 2026 | 6.47 | 6.47 | 6.46 | 6.47 | 6.34 | 1.20% | - |
| Jul 28, 2026 | 6.42 | 6.42 | 6.39 | 6.39 | 6.26 | 0.80% | - |
| Jul 27, 2026 | 6.35 | 6.35 | 6.29 | 6.34 | 6.21 | -0.38% | - |
| Jul 24, 2026 | 6.35 | 6.37 | 6.34 | 6.37 | 6.24 | -0.19% | - |
| Jul 23, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.25 | 1.19% | - |
| Jul 22, 2026 | 6.30 | 6.30 | 6.29 | 6.30 | 6.18 | -0.33% | - |
| Jul 21, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | 1.49% | - |
| Jul 20, 2026 | 6.20 | 6.23 | 6.20 | 6.23 | 6.11 | 2.11% | - |
| Jul 17, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 5.98 | -0.34% | - |
| Jul 16, 2026 | 6.09 | 6.12 | 6.09 | 6.12 | 6.00 | 0.74% | - |
| Jul 15, 2026 | 6.08 | 6.09 | 6.08 | 6.08 | 5.96 | 1.22% | - |
| Jul 14, 2026 | 6.02 | 6.02 | 5.94 | 6.01 | 5.88 | 0.94% | - |
| Jul 13, 2026 | 5.95 | 5.99 | 5.95 | 5.95 | 5.83 | -0.18% | - |
| Jul 10, 2026 | 5.94 | 5.96 | 5.94 | 5.96 | 5.84 | 0.62% | - |
| Jul 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.80 | -1.27% | - |
| Jul 8, 2026 | 6.02 | 6.02 | 5.97 | 6.00 | 5.88 | 2.65% | - |