Peapack-Gladstone Financial Corporation (FRA:45V)
Germany
· Delayed Price · Currency is EUR 24.00
+0.60 (2.56%)
At close: Dec 4, 2025
FRA:45V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Dec 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Dec 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Nov 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Nov 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Nov 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Nov 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Nov 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Nov 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.36 | - | - |
| Nov 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.36 | -0.93% | - |
| Nov 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.56 | -0.92% | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.76 | -0.91% | - |
| Oct 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | -2.65% | - |
| Oct 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | -1.74% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -0.86% | - |
| Oct 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | 4.50% | - |
| Oct 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | -6.72% | - |
| Oct 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | - | - |
| Oct 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | 2.59% | - |
| Oct 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | 6.42% | - |
| Oct 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.76 | -0.91% | - |
| Oct 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | -9.84% | - |
| Oct 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | - | - |
| Oct 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | 5.17% | - |
| Oct 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | 0.87% | - |
| Oct 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -2.54% | - |
| Oct 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | - | - |
| Oct 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | -0.84% | - |
| Oct 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | -0.83% | - |
| Oct 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | 2.56% | - |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.35 | 2.63% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | -0.87% | - |
| Oct 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -0.86% | - |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | -1.69% | - |
| Sep 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | -4.07% | - |
| Sep 29, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.55 | 2.50% | 41 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | - | - |
| Sep 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | 1.69% | - |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | -3.28% | - |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | -0.81% | - |
| Sep 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | -5.38% | - |
| Sep 19, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 25.95 | 5.69% | 323 |
| Sep 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | 1.65% | - |
| Sep 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.15 | -1.63% | - |
| Sep 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | -0.81% | - |
| Sep 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.75 | -0.80% | - |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | 1.63% | - |
| Sep 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | - | - |
| Sep 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | 0.82% | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | -0.81% | - |
| Sep 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | - | - |
| Sep 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | 0.82% | - |
| Sep 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | -1.61% | - |
| Sep 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.75 | 0.81% | - |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | 3.36% | - |
| Sep 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | -4.03% | - |
| Aug 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.75 | 0.81% | - |
| Aug 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | - | - |
| Aug 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | 2.50% | - |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | -0.83% | - |
| Aug 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.15 | 4.31% | - |
| Aug 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | - | - |
| Aug 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | 1.75% | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | 0.88% | - |
| Aug 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | 0.89% | - |
| Aug 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -1.75% | - |
| Aug 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | -0.87% | - |
| Aug 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | 1.77% | - |
| Aug 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | 4.63% | - |
| Aug 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.56 | 1.89% | - |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | - | - |
| Aug 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | - | - |
| Aug 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | - | - |
| Aug 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | -0.93% | - |
| Aug 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | 0.94% | - |
| Aug 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.11 | -4.50% | - |
| Aug 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | -0.89% | - |
| Jul 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.31 | -0.88% | - |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | -0.88% | - |
| Jul 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | 1.79% | - |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.31 | 1.82% | - |
| Jul 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | -1.79% | - |
| Jul 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.31 | -2.61% | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | -9.45% | - |
| Jul 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -0.78% | - |
| Jul 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | - | - |