Pinnacle West Capital Corporation (FRA:PWC)
Germany
· Delayed Price · Currency is EUR 75.00
-0.50 (-0.66%)
At close: Dec 5, 2025
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Dec 4, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Dec 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Dec 2, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Dec 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Nov 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Nov 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Nov 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 30 |
| Nov 20, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Nov 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Nov 18, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Nov 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Nov 14, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Nov 13, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Nov 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Nov 6, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | 200 |
| Nov 5, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Nov 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Nov 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Oct 31, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.21 | -0.65% | - |
| Oct 30, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 76.71 | - | 20 |
| Oct 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.71 | -1.27% | - |
| Oct 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.70 | -0.63% | - |
| Oct 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.19 | -0.63% | - |
| Oct 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.69 | - | - |
| Oct 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.69 | 0.63% | - |
| Oct 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.19 | -0.63% | - |
| Oct 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.69 | - | - |
| Oct 20, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.69 | 1.27% | - |
| Oct 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.70 | -1.88% | - |
| Oct 16, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | - | - |
| Oct 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | 0.63% | - |
| Oct 14, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.69 | - | - |
| Oct 13, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.69 | 0.63% | - |
| Oct 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.19 | - | - |
| Oct 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.19 | - | - |
| Oct 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.19 | 1.94% | - |
| Oct 7, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.71 | 1.31% | - |
| Oct 6, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.72 | 2.68% | - |
| Oct 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.74 | - | - |
| Oct 2, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.74 | -1.97% | - |
| Oct 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.22 | 2.01% | - |
| Sep 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.74 | 1.36% | - |
| Sep 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.75 | 0.68% | - |
| Sep 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.25 | -0.68% | - |
| Sep 25, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.75 | - | - |
| Sep 24, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.75 | 1.38% | - |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.76 | -0.68% | - |
| Sep 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.25 | 0.69% | - |
| Sep 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.76 | - | - |
| Sep 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.76 | 0.69% | - |
| Sep 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.26 | -2.04% | - |
| Sep 16, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.75 | -1.34% | - |
| Sep 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.74 | -0.67% | - |
| Sep 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.23 | 0.67% | - |
| Sep 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.74 | 0.68% | - |
| Sep 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.24 | 0.68% | - |
| Sep 9, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 72.75 | -2.65% | 43 |
| Sep 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.73 | -0.66% | - |
| Sep 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.22 | 0.66% | - |
| Sep 4, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.73 | -0.66% | - |
| Sep 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.22 | - | - |
| Sep 2, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.22 | - | - |
| Sep 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.22 | - | - |
| Aug 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.22 | -1.94% | - |
| Aug 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.71 | 0.65% | - |
| Aug 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.21 | 0.65% | - |
| Aug 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.72 | -0.65% | - |
| Aug 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.21 | -1.28% | - |
| Aug 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.20 | -0.64% | - |
| Aug 21, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.70 | - | - |
| Aug 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.70 | 2.61% | - |
| Aug 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.72 | -1.29% | - |
| Aug 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.71 | -0.64% | - |
| Aug 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.20 | -1.27% | - |
| Aug 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.19 | 0.64% | - |
| Aug 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.70 | -0.63% | - |
| Aug 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.19 | 0.64% | - |
| Aug 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.70 | -1.88% | - |
| Aug 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | 1.91% | - |
| Aug 7, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.70 | -0.63% | - |
| Aug 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.19 | - | - |
| Aug 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.19 | 1.94% | - |
| Aug 4, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.71 | - | - |
| Aug 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.71 | - | - |
| Jul 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 75.93 | 0.65% | - |
| Jul 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 75.44 | 1.32% | - |
| Jul 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 74.46 | -0.65% | - |
| Jul 28, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 74.95 | -1.29% | - |
| Jul 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 75.93 | -0.64% | - |
| Jul 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.42 | -1.89% | - |
| Jul 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 77.89 | 0.63% | - |
| Jul 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 77.40 | - | - |
| Jul 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 77.40 | 1.28% | - |