Ping An Insurance (Group) Company of China, Ltd. (VIE:PZX)
Austria
· Delayed Price · Currency is EUR 6.91
-0.22 (-3.13%)
Mar 9, 2026, 5:32 PM CET
VIE:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.12 | 7.15 | 7.12 | 7.13 | 7.13 | 0.83% | - |
| Mar 5, 2026 | 7.06 | 7.08 | 7.03 | 7.08 | 7.08 | -0.39% | - |
| Mar 4, 2026 | 7.10 | 7.13 | 7.10 | 7.10 | 7.10 | -1.04% | - |
| Mar 3, 2026 | 7.29 | 7.30 | 7.18 | 7.18 | 7.18 | -1.75% | 120 |
| Mar 2, 2026 | 7.23 | 7.31 | 7.21 | 7.31 | 7.31 | -1.47% | 60 |
| Feb 27, 2026 | 7.39 | 7.43 | 7.39 | 7.42 | 7.42 | -0.20% | - |
| Feb 26, 2026 | 7.35 | 7.45 | 7.35 | 7.43 | 7.43 | -3.20% | - |
| Feb 25, 2026 | 7.69 | 7.69 | 7.66 | 7.68 | 7.68 | 1.35% | - |
| Feb 24, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -3.54% | - |
| Feb 23, 2026 | 7.85 | 7.89 | 7.85 | 7.85 | 7.85 | 1.39% | - |
| Feb 20, 2026 | 7.69 | 7.74 | 7.69 | 7.74 | 7.74 | 0.68% | - |
| Feb 19, 2026 | 7.67 | 7.69 | 7.67 | 7.69 | 7.69 | 1.00% | - |
| Feb 18, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | -0.31% | - |
| Feb 17, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | 0.21% | - |
| Feb 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.77% | - |
| Feb 13, 2026 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | -1.89% | - |
| Feb 12, 2026 | 7.71 | 7.72 | 7.71 | 7.71 | 7.71 | -1.00% | - |
| Feb 11, 2026 | 7.80 | 7.80 | 7.70 | 7.79 | 7.79 | -1.10% | 250 |
| Feb 10, 2026 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | 0.23% | - |
| Feb 9, 2026 | 7.86 | 7.86 | 7.73 | 7.86 | 7.86 | 4.52% | - |
| Feb 6, 2026 | 7.55 | 7.55 | 7.51 | 7.52 | 7.52 | -1.27% | - |
| Feb 5, 2026 | 7.70 | 7.73 | 7.62 | 7.62 | 7.62 | -2.52% | - |
| Feb 4, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 1.44% | - |
| Feb 3, 2026 | 7.72 | 7.73 | 7.70 | 7.70 | 7.70 | 0.92% | - |
| Feb 2, 2026 | 7.62 | 7.63 | 7.59 | 7.63 | 7.63 | -1.94% | - |
| Jan 30, 2026 | 7.83 | 7.83 | 7.75 | 7.78 | 7.78 | -1.06% | - |
| Jan 29, 2026 | 7.82 | 7.87 | 7.78 | 7.87 | 7.87 | 3.31% | - |
| Jan 28, 2026 | 7.57 | 7.61 | 7.56 | 7.61 | 7.61 | 1.06% | - |
| Jan 27, 2026 | 7.53 | 7.53 | 7.49 | 7.53 | 7.53 | 2.13% | - |
| Jan 26, 2026 | 7.36 | 7.38 | 7.35 | 7.38 | 7.38 | 0.61% | - |
| Jan 23, 2026 | 7.33 | 7.34 | 7.32 | 7.33 | 7.33 | 0.15% | - |
| Jan 22, 2026 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | -2.49% | - |
| Jan 21, 2026 | 7.50 | 7.51 | 7.49 | 7.51 | 7.51 | -0.29% | - |
| Jan 20, 2026 | 7.57 | 7.57 | 7.53 | 7.53 | 7.53 | 0.11% | - |
| Jan 19, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | -0.37% | - |
| Jan 16, 2026 | 7.55 | 7.60 | 7.54 | 7.55 | 7.55 | -1.80% | 100 |
| Jan 15, 2026 | 7.68 | 7.69 | 7.68 | 7.69 | 7.69 | 1.57% | - |
| Jan 14, 2026 | 7.57 | 7.59 | 7.57 | 7.57 | 7.57 | -1.84% | - |
| Jan 13, 2026 | 7.68 | 7.71 | 7.67 | 7.71 | 7.71 | 2.64% | - |
| Jan 12, 2026 | 7.52 | 7.52 | 7.48 | 7.51 | 7.51 | -2.21% | - |
| Jan 9, 2026 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | -0.67% | - |
| Jan 8, 2026 | 7.72 | 7.74 | 7.69 | 7.74 | 7.74 | -0.55% | - |
| Jan 7, 2026 | 7.75 | 7.81 | 7.74 | 7.78 | 7.78 | -1.46% | 180 |
| Jan 6, 2026 | 7.88 | 7.89 | 7.85 | 7.89 | 7.89 | 4.60% | - |
| Jan 5, 2026 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | 3.45% | - |
| Jan 2, 2026 | 7.29 | 7.31 | 7.29 | 7.29 | 7.29 | 1.31% | - |
| Dec 30, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | -0.91% | - |
| Dec 29, 2025 | 7.23 | 7.31 | 7.14 | 7.27 | 7.27 | 1.64% | - |
| Dec 23, 2025 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 1.45% | - |
| Dec 22, 2025 | 7.11 | 7.11 | 7.04 | 7.05 | 7.05 | -1.44% | 560 |
| Dec 19, 2025 | 7.16 | 7.16 | 7.14 | 7.15 | 7.15 | 1.06% | - |
| Dec 18, 2025 | 7.12 | 7.13 | 7.08 | 7.08 | 7.08 | -0.16% | - |
| Dec 17, 2025 | 7.14 | 7.15 | 7.09 | 7.09 | 7.09 | 2.00% | - |
| Dec 16, 2025 | 6.99 | 6.99 | 6.95 | 6.95 | 6.95 | -1.80% | - |
| Dec 15, 2025 | 7.12 | 7.12 | 7.07 | 7.07 | 7.07 | 2.03% | - |
| Dec 12, 2025 | 6.94 | 7.01 | 6.93 | 6.93 | 6.93 | 3.02% | - |
| Dec 11, 2025 | 6.74 | 6.74 | 6.73 | 6.73 | 6.73 | -0.01% | - |
| Dec 10, 2025 | 6.74 | 6.74 | 6.73 | 6.73 | 6.73 | 0.42% | - |
| Dec 9, 2025 | 6.70 | 6.71 | 6.69 | 6.70 | 6.70 | -1.66% | - |
| Dec 8, 2025 | 6.79 | 6.82 | 6.79 | 6.82 | 6.82 | 2.85% | - |
| Dec 5, 2025 | 6.62 | 6.63 | 6.56 | 6.63 | 6.63 | 6.20% | 50 |
| Dec 4, 2025 | 6.24 | 6.25 | 6.23 | 6.24 | 6.24 | 0.35% | - |
| Dec 3, 2025 | 6.22 | 6.22 | 6.21 | 6.22 | 6.22 | -1.89% | - |
| Dec 2, 2025 | 6.34 | 6.35 | 6.34 | 6.34 | 6.34 | 0.48% | - |
| Dec 1, 2025 | 6.31 | 6.36 | 6.31 | 6.31 | 6.31 | -0.05% | - |
| Nov 28, 2025 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | -0.96% | - |
| Nov 27, 2025 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 0.16% | - |
| Nov 26, 2025 | 6.37 | 6.40 | 6.36 | 6.36 | 6.36 | -1.35% | - |
| Nov 25, 2025 | 6.44 | 6.48 | 6.43 | 6.45 | 6.45 | 2.35% | 100 |
| Nov 24, 2025 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 0.17% | - |
| Nov 21, 2025 | 6.31 | 6.31 | 6.25 | 6.29 | 6.29 | -2.81% | - |
| Nov 20, 2025 | 6.48 | 6.49 | 6.47 | 6.47 | 6.47 | 0.76% | - |
| Nov 19, 2025 | 6.46 | 6.47 | 6.42 | 6.42 | 6.42 | 0.19% | - |
| Nov 18, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.41 | -2.55% | - |
| Nov 17, 2025 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | 0.21% | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.57 | 6.57 | 6.57 | -2.39% | - |
| Nov 13, 2025 | 6.76 | 6.76 | 6.73 | 6.73 | 6.73 | 0.78% | - |
| Nov 12, 2025 | 6.72 | 6.72 | 6.64 | 6.67 | 6.67 | 1.63% | - |
| Nov 11, 2025 | 6.59 | 6.59 | 6.56 | 6.57 | 6.57 | 0.61% | - |
| Nov 10, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | 1.97% | - |
| Nov 7, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.54% | - |
| Nov 6, 2025 | 6.45 | 6.46 | 6.44 | 6.44 | 6.44 | 2.26% | - |
| Nov 5, 2025 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | -0.98% | - |
| Nov 4, 2025 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 1.13% | - |
| Nov 3, 2025 | 6.31 | 6.32 | 6.29 | 6.29 | 6.29 | 0.74% | - |
| Oct 31, 2025 | 6.27 | 6.27 | 6.24 | 6.24 | 6.24 | -1.64% | - |
| Oct 30, 2025 | 6.35 | 6.35 | 6.33 | 6.34 | 6.34 | 1.36% | - |
| Oct 29, 2025 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | 0.87% | - |
| Oct 28, 2025 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 0.45% | - |
| Oct 27, 2025 | 6.20 | 6.20 | 6.17 | 6.18 | 6.18 | 0.39% | - |
| Oct 24, 2025 | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | 0.38% | - |
| Oct 23, 2025 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | 0.49% | - |
| Oct 22, 2025 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | -0.89% | - |
| Oct 21, 2025 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | 2.48% | - |
| Oct 20, 2025 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 1.81% | - |
| Oct 17, 2025 | 5.91 | 5.91 | 5.83 | 5.90 | 5.90 | -2.56% | - |
| Oct 16, 2025 | 6.14 | 6.14 | 6.05 | 6.05 | 6.05 | 0.23% | - |
| Oct 15, 2025 | 6.03 | 6.04 | 6.02 | 6.04 | 6.04 | 3.14% | - |
| Oct 14, 2025 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | 0.71% | - |
| Oct 13, 2025 | 5.77 | 5.82 | 5.77 | 5.81 | 5.81 | -0.99% | - |