The People's Insurance Company (Group) of China Limited (FRA:PIR)
Germany
· Delayed Price · Currency is EUR 0.755
+0.025 (3.42%)
At close: Dec 5, 2025
FRA:PIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 3.42% | - |
| Dec 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.10% | - |
| Dec 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.72% | - |
| Dec 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | - |
| Dec 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.88% | - |
| Nov 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.55% | - |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Nov 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Nov 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | - |
| Nov 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 581 |
| Nov 21, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -3.85% | - |
| Nov 20, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Nov 19, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 3.29% | - |
| Nov 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | - |
| Nov 17, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -1.24% | - |
| Nov 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.23% | - |
| Nov 11, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -1.90% | - |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Nov 7, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 20,861 |
| Nov 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.27% | 1,500 |
| Nov 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Nov 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.58% | - |
| Nov 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.77 | 2.65% | - |
| Oct 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | -5.63% | - |
| Oct 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | -0.62% | - |
| Oct 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Oct 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Oct 27, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | 0.63% | - |
| Oct 24, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.79 | - | 10,000 |
| Oct 23, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.79 | 1.91% | - |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | 0.64% | - |
| Oct 21, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.77 | 1.96% | - |
| Oct 20, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.76 | -0.65% | - |
| Oct 17, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.76 | -1.28% | - |
| Oct 16, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.77 | 1.30% | 4,773 |
| Oct 15, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.76 | 4.05% | 1,500 |
| Oct 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 1.37% | - |
| Oct 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | -2.01% | - |
| Oct 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -0.67% | - |
| Oct 9, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.74 | 4.17% | - |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 0.70% | - |
| Oct 7, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.71 | 1.42% | - |
| Oct 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 0.71% | - |
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -2.10% | - |
| Oct 2, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.71 | -1.38% | - |
| Oct 1, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.72 | - | - |
| Sep 30, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.72 | 1.40% | - |
| Sep 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 4.38% | - |
| Sep 26, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.68 | 1.48% | - |
| Sep 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | - |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 0.75% | - |
| Sep 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.74% | - |
| Sep 22, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | -1.46% | 1 |
| Sep 19, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.68 | - | 2,143 |
| Sep 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -3.52% | - |
| Sep 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | -0.70% | - |
| Sep 16, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.71 | -5.30% | - |
| Sep 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | -1.31% | 5,000 |
| Sep 12, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.76 | 2.00% | - |
| Sep 11, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.74 | 1.35% | - |
| Sep 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 4.96% | - |
| Sep 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | 0.71% | - |
| Sep 8, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.69 | -0.71% | - |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.70 | -1.40% | 200 |
| Sep 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -2.05% | - |
| Sep 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | -1.35% | - |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -0.67% | - |
| Sep 1, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.74 | - | - |
| Aug 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 0.68% | - |
| Aug 28, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.73 | 5.71% | - |
| Aug 27, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.69 | -3.45% | - |
| Aug 26, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.72 | -1.36% | 900 |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -1.34% | - |
| Aug 22, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.74 | - | - |
| Aug 21, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.74 | 2.05% | - |
| Aug 20, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.72 | 2.10% | - |
| Aug 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -1.38% | - |
| Aug 18, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.72 | 0.69% | - |
| Aug 15, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.71 | 4.35% | - |
| Aug 14, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.68 | - | - |
| Aug 13, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.68 | 1.47% | - |
| Aug 12, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.67 | 3.82% | - |
| Aug 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | -2.24% | - |
| Aug 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | - |
| Aug 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 1.52% | - |
| Aug 6, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.65 | -2.22% | - |
| Aug 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 2.27% | - |
| Aug 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 2.33% | - |
| Aug 1, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.64 | -3.01% | - |
| Jul 31, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.66 | -1.48% | 1,200 |
| Jul 30, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | -1.46% | - |
| Jul 29, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.68 | 2.24% | - |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 2.29% | - |
| Jul 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 1.55% | - |
| Jul 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.64 | 4.03% | - |
| Jul 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | - |
| Jul 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -0.80% | - |
| Jul 21, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.62 | 1.63% | - |