The Pennant Group, Inc. (FRA:1ZU)
Germany
· Delayed Price · Currency is EUR 24.40
-0.20 (-0.81%)
Last updated: Dec 4, 2025, 3:51 PM CET
The Pennant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Dec 2, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 3.31% | - |
| Dec 1, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 0.83% | - |
| Nov 28, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Nov 25, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | - |
| Nov 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Nov 21, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -1.75% | - |
| Nov 20, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 2.70% | - |
| Nov 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 18, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | -0.89% | - |
| Nov 17, 2025 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 5.66% | - |
| Nov 14, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 12, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 10, 2025 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Nov 7, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Nov 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Nov 5, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 4, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 2.86% | - |
| Nov 3, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 31, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 30, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 27, 2025 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 24, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Oct 23, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 21, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 20, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Oct 16, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 15, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 14, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Oct 13, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 10, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 9, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 8, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 7, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Oct 6, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 1, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 30, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 29, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Sep 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 19, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 18, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 17, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 16, 2025 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 15, 2025 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 10, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 9, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Sep 8, 2025 | 20.60 | 20.60 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Sep 5, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Sep 4, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Sep 3, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 2, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Aug 29, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 28, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 27, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 26, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 25, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 21, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 20, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 19, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Aug 14, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Aug 13, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Aug 12, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 11, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Aug 8, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 11.70% | - |
| Aug 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Aug 6, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Aug 4, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Aug 1, 2025 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Jul 31, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Jul 30, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Jul 29, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jul 28, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jul 25, 2025 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 2.60% | - |
| Jul 24, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Jul 23, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Jul 22, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Jul 21, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jul 18, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | - | - |