Skip to main content
Powszechny Zaklad Ubezpieczen SA (FRA:7PZ)
Germany flag Germany · Delayed Price · Currency is EUR
15.05
+0.08 (0.50%)
Last updated: Dec 5, 2025, 10:29 AM CET

FRA:7PZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.1515.1614.1515.0515.050.50%1,800
Dec 4, 202514.1514.9814.1514.9814.986.06%17
Dec 3, 202514.1214.1214.1214.1214.12-6.55%-
Dec 2, 202514.7015.1114.7015.1115.112.61%135
Dec 1, 202515.4015.4014.7314.7314.73-3.35%845
Nov 28, 202514.0615.2414.0615.2415.247.78%347
Nov 27, 202514.1414.1414.1414.1414.14-3.91%-
Nov 26, 202514.0914.9914.0914.7114.711.76%1,104
Nov 25, 202513.6914.8913.6914.4614.461.65%121
Nov 24, 202514.7014.7114.2214.2214.22-0.91%4,333
Nov 21, 202514.8014.8014.3514.3514.350.56%444
Nov 20, 202513.8614.2713.8614.2714.27-1.62%140
Nov 19, 202513.6514.5113.6514.5114.516.58%48
Nov 18, 202514.8914.8913.6113.6113.61-7.41%435
Nov 17, 202514.7014.7014.7014.7014.704.07%720
Nov 14, 202513.7314.1313.7314.1314.13-1.26%42
Nov 13, 202513.7214.8113.7214.3114.31-1.34%1,667
Nov 12, 202513.7514.5013.7514.5014.502.11%250
Nov 11, 202514.2014.2014.2014.2014.20-2.84%-
Nov 10, 202514.4714.6214.4714.6214.622.92%590
Nov 7, 202514.1514.4014.1514.2014.201.97%513
Nov 6, 202513.9313.9313.9313.9313.93-1.90%-
Nov 5, 202513.9014.2013.9014.2014.20-0.60%3,550
Nov 4, 202513.8114.2813.8114.2814.282.70%850
Nov 3, 202514.1714.1713.8113.9113.91-2.04%831
Oct 31, 202513.7914.2713.7514.2014.202.94%7,763
Oct 30, 202513.7614.1013.7613.7913.79-2.48%538
Oct 29, 202513.6414.1413.6414.1414.141.04%300
Oct 28, 202513.3714.1813.3714.0014.000.39%2,966
Oct 27, 202513.3013.9413.3013.9413.944.73%2,263
Oct 24, 202513.3013.7213.3013.3113.310.04%63
Oct 23, 202513.3013.6013.3013.3113.310.99%2,855
Oct 22, 202512.8013.1812.8013.1813.18-0.90%5,100
Oct 21, 202512.8013.3012.8013.3013.303.87%1,062
Oct 20, 202512.7012.8012.7012.8012.80-3.18%1,241
Oct 17, 202512.7913.2312.7513.2213.22-0.11%3,445
Oct 16, 202512.9013.3512.9013.2413.243.64%550
Oct 15, 202512.8113.3612.7712.7712.77-0.85%514
Oct 14, 202512.8812.9012.8812.8812.881.06%380
Oct 13, 202513.3013.3012.7512.7512.75-3.70%1,124
Oct 10, 202513.1813.2413.1813.2413.24-1.45%1,028
Oct 9, 202513.0013.4313.0013.4313.430.22%508
Oct 8, 202513.0013.4512.9313.4013.40-2.37%2,530
Oct 7, 202512.7213.7312.7213.7313.735.58%1,338
Oct 6, 202513.2013.2212.9313.0013.00-3.13%3,075
Oct 3, 202513.0513.4213.0513.4213.420.15%4,350
Oct 2, 202513.2013.4012.7513.4013.404.52%1,862
Oct 1, 202512.7313.0112.7312.8212.82-2.29%1,920
Sep 30, 202513.0013.1312.7413.1213.120.96%2,466
Sep 29, 202513.0013.1512.9113.0013.002.20%4,596
Sep 26, 202512.4713.0012.4712.7212.720.08%2,554
Sep 25, 202513.1013.4011.7112.7112.71-5.85%7,243
Sep 24, 202512.9713.6312.9713.5013.50-11.45%5,069
Sep 23, 202513.9315.2413.9315.2414.19-0.20%702
Sep 22, 202514.3715.2713.8715.2714.226.82%1,846
Sep 19, 202514.0014.3014.0014.3013.310.67%849
Sep 18, 202514.2114.4414.2014.2013.22-0.04%2,710
Sep 17, 202514.0914.4514.0914.2113.23-3.04%12,095
Sep 16, 202514.3614.7214.3614.6513.643.17%8,606
Sep 15, 202514.4014.7814.2014.2013.22-3.04%733
Sep 12, 202514.2014.6514.2014.6513.64-5.49%600
Sep 11, 202514.1215.5014.1215.5014.437.12%807
Sep 10, 202514.2714.5014.1014.4713.47-2.16%4,646
Sep 9, 202514.3614.7914.3614.7913.770.20%2,088
Sep 8, 202514.1214.7614.1214.7613.740.03%10
Sep 5, 202514.2914.8214.2914.7513.730.07%10,110
Sep 4, 202514.4014.7414.1214.7413.730.79%295
Sep 3, 202514.1414.6514.1414.6313.625.25%870
Sep 2, 202514.3414.3413.9013.9012.94-10.96%1,630
Sep 1, 202514.3515.6114.2015.6114.538.63%11,790
Aug 29, 202514.7514.7514.3714.3713.38-2.58%3,470
Aug 28, 202514.5014.9614.5014.7513.73-0.57%6,755
Aug 27, 202514.6814.9214.5114.8313.81-0.37%590
Aug 26, 202514.6614.9114.6614.8913.86-1.59%2,449
Aug 25, 202514.6315.1314.5215.1314.081.51%1,256
Aug 22, 202515.2615.2614.7514.9013.87-4.70%6,634
Aug 21, 202515.0815.6415.0815.6414.563.68%1,435
Aug 20, 202515.0915.4515.0815.0814.04-2.58%5,509
Aug 19, 202515.0815.6215.0815.4814.41-1.37%7,505
Aug 18, 202514.9415.7014.9415.7014.610.61%3,774
Aug 15, 202514.9315.6014.9315.6014.532.63%1,400
Aug 14, 202515.2015.2015.2015.2014.15-2.06%6,800
Aug 13, 202515.5015.6415.4915.5214.450.13%1,573
Aug 12, 202515.0015.5015.0015.5014.430.03%462
Aug 11, 202515.2415.5015.2415.5014.430.62%330
Aug 8, 202515.5015.5015.1915.4014.34-0.61%3,669
Aug 7, 202514.5715.5014.5715.5014.433.75%1,316
Aug 6, 202514.4314.9414.4314.9413.913.21%710
Aug 5, 202514.4714.4714.4714.4713.47-1.19%400
Aug 4, 202514.7614.7814.4414.6513.64-0.31%1,395
Aug 1, 202514.9415.0014.5514.6913.68-1.54%7,900
Jul 31, 202514.6315.0014.5114.9213.891.57%1,475
Jul 30, 202514.4015.0214.4014.6913.68-0.07%2,052
Jul 29, 202514.4014.7014.4014.7013.691.14%480
Jul 28, 202514.7414.7414.4014.5413.53-1.42%7,841
Jul 25, 202514.4314.7514.3214.7513.73-0.71%2,252
Jul 24, 202514.7414.9214.7414.8513.830.78%2,851
Jul 23, 202514.4314.9614.4314.7413.72-1.14%1,635
Jul 22, 202514.8614.9114.6214.9113.88-0.50%4,600
Jul 21, 202514.8414.9814.5114.9813.951.56%6,378