Piper Sandler Companies (FRA:PJR)
Germany
· Delayed Price · Currency is EUR 286.00
+6.00 (2.14%)
At close: Dec 5, 2025
Piper Sandler Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 2.14% | - |
| Dec 4, 2025 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 1.45% | - |
| Dec 3, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Dec 2, 2025 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | -1.44% | - |
| Dec 1, 2025 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Nov 28, 2025 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | -4.05% | - |
| Nov 27, 2025 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 4.23% | 20 |
| Nov 26, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 2.90% | - |
| Nov 25, 2025 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Nov 24, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 277.39 | 2.96% | - |
| Nov 21, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 269.41 | -2.17% | - |
| Nov 20, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 275.40 | 2.22% | - |
| Nov 19, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 269.41 | 2.27% | - |
| Nov 18, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 263.42 | -3.65% | - |
| Nov 17, 2025 | 282.00 | 282.00 | 274.00 | 274.00 | 273.40 | - | - |
| Nov 14, 2025 | 280.00 | 280.00 | 274.00 | 274.00 | 273.40 | -2.84% | - |
| Nov 13, 2025 | 290.00 | 290.00 | 282.00 | 282.00 | 281.38 | -2.08% | - |
| Nov 12, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 287.37 | 1.41% | - |
| Nov 11, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 283.38 | - | - |
| Nov 10, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.38 | 2.90% | - |
| Nov 7, 2025 | 284.00 | 284.00 | 276.00 | 276.00 | 275.40 | -2.82% | - |
| Nov 6, 2025 | 290.00 | 290.00 | 284.00 | 284.00 | 283.38 | 0.71% | - |
| Nov 5, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.38 | 2.92% | - |
| Nov 4, 2025 | 278.00 | 278.00 | 274.00 | 274.00 | 273.40 | - | - |
| Nov 3, 2025 | 276.00 | 276.00 | 274.00 | 274.00 | 273.40 | -4.20% | - |
| Oct 31, 2025 | 274.00 | 286.00 | 274.00 | 286.00 | 285.38 | 3.62% | 7 |
| Oct 30, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 275.40 | -3.50% | - |
| Oct 29, 2025 | 296.00 | 296.00 | 286.00 | 286.00 | 285.38 | -2.72% | - |
| Oct 28, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 293.36 | -1.34% | - |
| Oct 27, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 297.35 | 2.76% | - |
| Oct 24, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 289.37 | 2.84% | - |
| Oct 23, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 281.38 | - | - |
| Oct 22, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 281.38 | 0.71% | - |
| Oct 21, 2025 | 284.00 | 284.00 | 280.00 | 280.00 | 279.39 | -0.71% | - |
| Oct 20, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.38 | 2.17% | - |
| Oct 17, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 275.40 | -4.17% | - |
| Oct 16, 2025 | 298.00 | 298.00 | 288.00 | 288.00 | 287.37 | -2.04% | - |
| Oct 15, 2025 | 298.00 | 298.00 | 294.00 | 294.00 | 293.36 | 2.80% | - |
| Oct 14, 2025 | 292.00 | 292.00 | 286.00 | 286.00 | 285.38 | 2.88% | - |
| Oct 13, 2025 | 282.00 | 282.00 | 278.00 | 278.00 | 277.39 | -1.42% | - |
| Oct 10, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.38 | -0.70% | - |
| Oct 9, 2025 | 292.00 | 292.00 | 284.00 | 284.00 | 283.38 | - | - |
| Oct 8, 2025 | 292.00 | 292.00 | 284.00 | 284.00 | 283.38 | -2.07% | - |
| Oct 7, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 289.37 | 0.69% | - |
| Oct 6, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 287.37 | -1.37% | - |
| Oct 3, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.36 | 3.55% | - |
| Oct 2, 2025 | 288.00 | 288.00 | 282.00 | 282.00 | 281.38 | - | - |
| Oct 1, 2025 | 292.00 | 292.00 | 282.00 | 282.00 | 281.38 | -4.73% | - |
| Sep 30, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 295.35 | 1.37% | - |
| Sep 29, 2025 | 300.00 | 300.00 | 292.00 | 292.00 | 291.36 | -2.01% | - |
| Sep 26, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.35 | - | - |
| Sep 25, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.35 | -2.61% | - |
| Sep 24, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 305.33 | -0.65% | - |
| Sep 23, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.33 | -0.65% | - |
| Sep 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 309.32 | 1.97% | - |
| Sep 19, 2025 | 312.00 | 312.00 | 304.00 | 304.00 | 303.34 | 1.33% | - |
| Sep 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 299.34 | 5.63% | - |
| Sep 17, 2025 | 290.00 | 290.00 | 284.00 | 284.00 | 283.38 | -2.07% | - |
| Sep 16, 2025 | 296.00 | 296.00 | 290.00 | 290.00 | 289.37 | 0.69% | - |
| Sep 15, 2025 | 294.00 | 294.00 | 288.00 | 288.00 | 287.37 | - | - |
| Sep 12, 2025 | 294.00 | 294.00 | 288.00 | 288.00 | 287.37 | 1.41% | - |
| Sep 11, 2025 | 286.00 | 286.00 | 284.00 | 284.00 | 283.38 | 2.16% | - |
| Sep 10, 2025 | 284.00 | 284.00 | 278.00 | 278.00 | 277.39 | - | - |
| Sep 9, 2025 | 282.00 | 282.00 | 278.00 | 278.00 | 277.39 | 2.21% | - |
| Sep 8, 2025 | 278.00 | 278.00 | 272.00 | 272.00 | 271.41 | -1.45% | - |
| Sep 5, 2025 | 284.00 | 284.00 | 276.00 | 276.00 | 275.40 | 1.47% | - |
| Sep 4, 2025 | 276.00 | 276.00 | 272.00 | 272.00 | 271.41 | -1.45% | - |
| Sep 3, 2025 | 282.00 | 282.00 | 276.00 | 276.00 | 275.40 | 1.47% | - |
| Sep 2, 2025 | 278.00 | 278.00 | 272.00 | 272.00 | 271.41 | -4.23% | - |
| Sep 1, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.38 | 1.43% | - |
| Aug 29, 2025 | 288.00 | 288.00 | 280.00 | 280.00 | 279.39 | -2.10% | - |
| Aug 28, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 284.78 | -0.69% | - |
| Aug 27, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 286.77 | 2.86% | - |
| Aug 26, 2025 | 286.00 | 286.00 | 280.00 | 280.00 | 278.80 | - | - |
| Aug 25, 2025 | 286.00 | 286.00 | 280.00 | 280.00 | 278.80 | 2.19% | - |
| Aug 22, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 272.83 | 1.48% | - |
| Aug 21, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 268.84 | 0.75% | - |
| Aug 20, 2025 | 276.00 | 276.00 | 268.00 | 268.00 | 266.85 | -1.47% | - |
| Aug 19, 2025 | 278.00 | 278.00 | 272.00 | 272.00 | 270.84 | -2.16% | - |
| Aug 18, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 276.81 | 1.46% | - |
| Aug 15, 2025 | 284.00 | 284.00 | 274.00 | 274.00 | 272.83 | -2.14% | - |
| Aug 14, 2025 | 286.00 | 286.00 | 280.00 | 280.00 | 278.80 | -1.41% | - |
| Aug 13, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 282.78 | 2.16% | - |
| Aug 12, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 276.81 | 2.21% | - |
| Aug 11, 2025 | 276.00 | 276.00 | 272.00 | 272.00 | 270.84 | 1.49% | - |
| Aug 8, 2025 | 276.00 | 276.00 | 268.00 | 268.00 | 266.85 | -1.47% | - |
| Aug 7, 2025 | 276.00 | 276.00 | 272.00 | 272.00 | 270.84 | - | - |
| Aug 6, 2025 | 280.00 | 280.00 | 272.00 | 272.00 | 270.84 | - | - |
| Aug 5, 2025 | 278.00 | 278.00 | 272.00 | 272.00 | 270.84 | 3.03% | - |
| Aug 4, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 262.87 | -0.75% | - |
| Aug 1, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 264.86 | -2.21% | - |
| Jul 31, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 270.84 | - | - |
| Jul 30, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 270.84 | 0.74% | - |
| Jul 29, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 268.84 | 2.27% | - |
| Jul 28, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 262.87 | - | - |
| Jul 25, 2025 | 266.00 | 266.00 | 264.00 | 264.00 | 262.87 | -0.75% | - |
| Jul 24, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 264.86 | - | - |
| Jul 23, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 264.86 | 1.53% | - |
| Jul 22, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 260.88 | - | - |
| Jul 21, 2025 | 268.00 | 268.00 | 262.00 | 262.00 | 260.88 | -1.50% | - |