Pinnacle Financial Partners, Inc. (FRA:PFZ)
Germany
· Delayed Price · Currency is EUR 81.50
+1.00 (1.24%)
At close: Dec 5, 2025
FRA:PFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Dec 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Dec 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Nov 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Nov 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Nov 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Nov 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Nov 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Nov 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Nov 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.40% | - |
| Nov 19, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Nov 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -7.79% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.05% | - |
| Nov 14, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Nov 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Nov 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Nov 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.40% | - |
| Nov 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Nov 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.79 | 0.68% | - |
| Nov 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.29 | 2.08% | - |
| Nov 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.80 | -4.00% | - |
| Nov 3, 2025 | 73.50 | 75.00 | 73.50 | 75.00 | 74.79 | 3.45% | 17 |
| Oct 31, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.30 | 0.69% | - |
| Oct 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.80 | -2.04% | - |
| Oct 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.29 | -0.68% | - |
| Oct 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.79 | -3.27% | - |
| Oct 27, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.28 | 2.00% | - |
| Oct 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.79 | - | - |
| Oct 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.79 | -0.66% | - |
| Oct 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | - | - |
| Oct 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | 2.72% | - |
| Oct 20, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.29 | 2.80% | - |
| Oct 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.30 | -5.92% | - |
| Oct 16, 2025 | 76.50 | 78.50 | 75.00 | 76.00 | 75.79 | -3.18% | 264 |
| Oct 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | 3.97% | - |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | 2.72% | - |
| Oct 13, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.29 | -6.37% | - |
| Oct 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | 0.64% | - |
| Oct 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.78 | -0.64% | - |
| Oct 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | -1.26% | - |
| Oct 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.28 | 0.63% | - |
| Oct 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | 1.28% | - |
| Oct 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.78 | -0.64% | - |
| Oct 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | -0.63% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | -1.25% | - |
| Sep 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | -1.84% | - |
| Sep 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.27 | 1.24% | - |
| Sep 26, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.27 | 0.63% | - |
| Sep 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | - | - |
| Sep 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | - | - |
| Sep 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | -1.23% | - |
| Sep 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | -1.82% | - |
| Sep 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | 0.61% | - |
| Sep 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | 3.80% | - |
| Sep 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | -1.25% | - |
| Sep 16, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | -3.03% | - |
| Sep 15, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - | - |
| Sep 12, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - | - |
| Sep 11, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - | - |
| Sep 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | -0.60% | - |
| Sep 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | 0.61% | - |
| Sep 8, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | -2.37% | 101 |
| Sep 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.26 | 1.81% | - |
| Sep 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | - | - |
| Sep 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | 1.84% | - |
| Sep 2, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.27 | 0.62% | 10 |
| Sep 1, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 80.77 | -1.22% | 10 |
| Aug 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | - | - |
| Aug 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | -1.20% | - |
| Aug 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | 1.84% | - |
| Aug 26, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.27 | 0.62% | - |
| Aug 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | 3.18% | - |
| Aug 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | - | - |
| Aug 21, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | - | - |
| Aug 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | - | - |
| Aug 19, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | 1.29% | - |
| Aug 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.28 | -1.90% | - |
| Aug 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | 0.64% | - |
| Aug 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | 0.64% | - |
| Aug 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.78 | 3.31% | - |
| Aug 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | -0.66% | - |
| Aug 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.79 | 2.70% | - |
| Aug 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.79 | -1.99% | - |
| Aug 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | -0.66% | - |
| Aug 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.79 | 2.01% | - |
| Aug 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.29 | 1.36% | - |
| Aug 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.29 | -2.65% | - |
| Aug 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | -3.82% | - |
| Jul 31, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | 78.07 | -0.63% | 1 |
| Jul 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | 0.64% | - |
| Jul 29, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | 1.29% | - |
| Jul 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.08 | -10.40% | - |
| Jul 25, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.03 | -3.89% | 100 |
| Jul 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.51 | -4.26% | - |
| Jul 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.49 | -4.57% | - |
| Jul 22, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.96 | -1.01% | - |
| Jul 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.96 | -2.45% | - |
| Jul 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.44 | 3.03% | - |