Pinnacle Financial Partners, Inc. (BIT:1PNFP)
Italy
· Delayed Price · Currency is EUR 81.00
0.00 (0.00%)
At close: Dec 4, 2025
BIT:1PNFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Dec 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Dec 2, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Dec 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Nov 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Nov 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.85% | - |
| Nov 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Nov 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.92% | - |
| Nov 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Nov 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Nov 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 14, 2025 | 72.00 | 73.00 | 72.00 | 75.50 | 75.50 | -0.66% | 14 |
| Nov 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Nov 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Nov 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Nov 6, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Nov 5, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | - | - |
| Nov 4, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | 1.36% | - |
| Nov 3, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | 0.68% | - |
| Oct 31, 2025 | 72.80 | 72.80 | 72.80 | 73.00 | 72.80 | -1.35% | - |
| Oct 30, 2025 | 73.79 | 73.79 | 73.79 | 74.00 | 73.79 | 0.68% | - |
| Oct 29, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | - | - |
| Oct 28, 2025 | 73.29 | 73.29 | 73.29 | 73.50 | 73.29 | -2.65% | - |
| Oct 27, 2025 | 75.29 | 75.29 | 75.29 | 75.50 | 75.29 | -0.66% | - |
| Oct 24, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | 1.33% | - |
| Oct 23, 2025 | 78.00 | 78.00 | 78.00 | 75.00 | 74.79 | -0.66% | 7 |
| Oct 22, 2025 | 75.29 | 75.29 | 75.29 | 75.50 | 75.29 | - | - |
| Oct 21, 2025 | 75.29 | 75.29 | 75.29 | 75.50 | 75.29 | 1.34% | - |
| Oct 20, 2025 | 74.29 | 74.29 | 74.29 | 74.50 | 74.29 | 0.68% | - |
| Oct 17, 2025 | 73.79 | 73.79 | 73.79 | 74.00 | 73.79 | -1.33% | - |
| Oct 16, 2025 | 74.79 | 74.79 | 74.79 | 75.00 | 74.79 | -3.23% | - |
| Oct 15, 2025 | 77.28 | 77.28 | 77.28 | 77.50 | 77.28 | -0.64% | - |
| Oct 14, 2025 | 77.78 | 77.78 | 77.78 | 78.00 | 77.78 | 2.63% | - |
| Oct 13, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | -0.65% | - |
| Oct 10, 2025 | 76.29 | 76.29 | 76.29 | 76.50 | 76.29 | -2.55% | - |
| Oct 9, 2025 | 78.28 | 78.28 | 78.28 | 78.50 | 78.28 | -1.26% | - |
| Oct 8, 2025 | 79.28 | 79.28 | 79.28 | 79.50 | 79.28 | - | - |
| Oct 7, 2025 | 82.50 | 82.50 | 82.50 | 79.50 | 79.28 | -1.24% | 2 |
| Oct 6, 2025 | 80.27 | 80.27 | 80.27 | 80.50 | 80.27 | 1.26% | - |
| Oct 3, 2025 | 79.28 | 79.28 | 79.28 | 79.50 | 79.28 | 1.27% | - |
| Oct 2, 2025 | 78.28 | 78.28 | 78.28 | 78.50 | 78.28 | -0.63% | - |
| Oct 1, 2025 | 78.78 | 78.78 | 78.78 | 79.00 | 78.78 | - | - |
| Sep 30, 2025 | 78.78 | 78.78 | 78.78 | 79.00 | 78.78 | -1.25% | - |
| Sep 29, 2025 | 79.78 | 79.78 | 79.78 | 80.00 | 79.78 | -1.84% | - |
| Sep 26, 2025 | 81.27 | 81.27 | 81.27 | 81.50 | 81.27 | - | - |
| Sep 25, 2025 | 81.27 | 81.27 | 81.27 | 81.50 | 81.27 | 0.62% | - |
| Sep 24, 2025 | 80.77 | 80.77 | 80.77 | 81.00 | 80.77 | -0.61% | - |
| Sep 23, 2025 | 81.27 | 81.27 | 81.27 | 81.50 | 81.27 | 0.62% | - |
| Sep 22, 2025 | 80.77 | 80.77 | 80.77 | 81.00 | 80.77 | -1.22% | - |
| Sep 19, 2025 | 81.77 | 81.77 | 81.77 | 82.00 | 81.77 | -0.61% | - |
| Sep 18, 2025 | 82.27 | 82.27 | 82.27 | 82.50 | 82.27 | 0.61% | - |
| Sep 17, 2025 | 81.77 | 81.77 | 81.77 | 82.00 | 81.77 | 3.80% | - |
| Sep 16, 2025 | 78.78 | 78.78 | 78.78 | 79.00 | 78.78 | -3.66% | - |
| Sep 15, 2025 | 81.77 | 81.77 | 81.77 | 82.00 | 81.77 | -1.20% | - |
| Sep 12, 2025 | 82.77 | 82.77 | 82.77 | 83.00 | 82.77 | - | - |
| Sep 11, 2025 | 82.77 | 82.77 | 82.77 | 83.00 | 82.77 | - | - |
| Sep 10, 2025 | 82.77 | 82.77 | 82.77 | 83.00 | 82.77 | -0.60% | - |
| Sep 9, 2025 | 83.27 | 83.27 | 83.27 | 83.50 | 83.27 | 0.60% | - |
| Sep 8, 2025 | 82.77 | 82.77 | 82.77 | 83.00 | 82.77 | -0.60% | - |
| Sep 5, 2025 | 83.27 | 83.27 | 83.27 | 83.50 | 83.27 | -1.18% | - |
| Sep 4, 2025 | 84.26 | 84.26 | 84.26 | 84.50 | 84.26 | 1.81% | - |
| Sep 3, 2025 | 82.77 | 82.77 | 82.77 | 83.00 | 82.77 | 0.61% | - |
| Sep 2, 2025 | 82.27 | 82.27 | 82.27 | 82.50 | 82.27 | -0.60% | - |
| Sep 1, 2025 | 82.77 | 82.77 | 82.77 | 83.00 | 82.77 | - | - |
| Aug 29, 2025 | 82.77 | 82.77 | 82.77 | 83.00 | 82.77 | 1.22% | - |
| Aug 28, 2025 | 81.77 | 81.77 | 81.77 | 82.00 | 81.77 | -2.38% | - |
| Aug 27, 2025 | 83.76 | 83.76 | 83.76 | 84.00 | 83.76 | 1.82% | - |
| Aug 26, 2025 | 82.27 | 82.27 | 82.27 | 82.50 | 82.27 | 0.61% | - |
| Aug 25, 2025 | 81.77 | 81.77 | 81.77 | 82.00 | 81.77 | -0.61% | - |
| Aug 22, 2025 | 82.27 | 82.27 | 82.27 | 82.50 | 82.27 | 8.55% | - |
| Aug 21, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 20, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 19, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 18, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 14, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 13, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 12, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 11, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 8, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 7, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 6, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | - | - |
| Aug 5, 2025 | 75.79 | 75.79 | 75.79 | 76.00 | 75.79 | -2.56% | - |
| Aug 4, 2025 | 77.78 | 77.78 | 77.78 | 78.00 | 77.78 | - | - |
| Aug 1, 2025 | 77.78 | 77.78 | 77.78 | 78.00 | 77.78 | - | - |
| Jul 31, 2025 | 77.78 | 77.78 | 77.78 | 78.00 | 77.78 | - | - |
| Jul 30, 2025 | 77.57 | 77.57 | 77.57 | 78.00 | 77.57 | - | - |
| Jul 29, 2025 | 77.57 | 77.57 | 77.57 | 78.00 | 77.57 | - | - |
| Jul 28, 2025 | 77.57 | 77.57 | 77.57 | 78.00 | 77.57 | -14.29% | - |
| Jul 25, 2025 | 90.50 | 90.50 | 90.50 | 91.00 | 90.50 | - | - |
| Jul 24, 2025 | 90.50 | 90.50 | 90.50 | 91.00 | 90.50 | -5.70% | - |
| Jul 23, 2025 | 95.97 | 95.97 | 95.97 | 96.50 | 95.97 | -3.50% | - |
| Jul 22, 2025 | 99.45 | 99.45 | 99.45 | 100.00 | 99.45 | -0.99% | - |
| Jul 21, 2025 | 100.45 | 100.45 | 100.45 | 101.00 | 100.45 | 4.12% | - |
| Jul 18, 2025 | 96.47 | 96.47 | 96.47 | 97.00 | 96.47 | -0.51% | - |