Ping An Insurance (Group) Company of China, Ltd. (VIE:PZX)
Austria
· Delayed Price · Currency is EUR 6.56
-0.07 (-1.03%)
Apr 28, 2026, 5:32 PM CET
VIE:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | -1.03% | - |
| Apr 27, 2026 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | -0.23% | - |
| Apr 24, 2026 | 6.67 | 6.67 | 6.65 | 6.65 | 6.65 | 0.47% | - |
| Apr 23, 2026 | 6.62 | 6.64 | 6.61 | 6.62 | 6.62 | -1.17% | - |
| Apr 22, 2026 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 0.19% | - |
| Apr 21, 2026 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | -0.21% | - |
| Apr 20, 2026 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 0.40% | - |
| Apr 17, 2026 | 6.57 | 6.67 | 6.57 | 6.67 | 6.67 | -1.90% | - |
| Apr 16, 2026 | 6.82 | 6.84 | 6.79 | 6.80 | 6.80 | -0.44% | 1,402 |
| Apr 15, 2026 | 6.81 | 6.84 | 6.79 | 6.83 | 6.83 | -0.28% | 202 |
| Apr 14, 2026 | 6.85 | 6.85 | 6.83 | 6.85 | 6.85 | 1.17% | - |
| Apr 13, 2026 | 6.72 | 6.77 | 6.72 | 6.77 | 6.77 | -1.10% | - |
| Apr 10, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | 0.68% | - |
| Apr 9, 2026 | 6.80 | 6.81 | 6.80 | 6.80 | 6.80 | -0.45% | - |
| Apr 8, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | 2.72% | - |
| Apr 7, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | -0.06% | - |
| Apr 2, 2026 | 6.62 | 6.67 | 6.62 | 6.65 | 6.65 | -0.24% | - |
| Apr 1, 2026 | 6.71 | 6.71 | 6.66 | 6.67 | 6.67 | 1.08% | - |
| Mar 31, 2026 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 0.78% | - |
| Mar 30, 2026 | 6.52 | 6.54 | 6.50 | 6.54 | 6.54 | -0.26% | - |
| Mar 27, 2026 | 6.57 | 6.58 | 6.55 | 6.56 | 6.56 | 1.44% | - |
| Mar 26, 2026 | 6.44 | 6.47 | 6.40 | 6.47 | 6.47 | -3.72% | - |
| Mar 25, 2026 | 6.67 | 6.72 | 6.67 | 6.72 | 6.72 | 2.53% | - |
| Mar 24, 2026 | 6.53 | 6.55 | 6.52 | 6.55 | 6.55 | 0.44% | - |
| Mar 23, 2026 | 6.36 | 6.52 | 6.36 | 6.52 | 6.52 | -4.12% | - |
| Mar 20, 2026 | 6.82 | 6.84 | 6.80 | 6.80 | 6.80 | 0.56% | - |
| Mar 19, 2026 | 6.87 | 6.87 | 6.77 | 6.77 | 6.77 | -3.45% | - |
| Mar 18, 2026 | 7.02 | 7.03 | 7.01 | 7.01 | 7.01 | -0.11% | - |
| Mar 17, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | 0.60% | - |
| Mar 16, 2026 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 0.14% | - |
| Mar 13, 2026 | 6.95 | 6.97 | 6.95 | 6.96 | 6.96 | 0.29% | - |
| Mar 12, 2026 | 6.96 | 6.97 | 6.94 | 6.94 | 6.94 | -1.50% | - |
| Mar 11, 2026 | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | 0.53% | - |
| Mar 10, 2026 | 6.97 | 7.01 | 6.97 | 7.01 | 7.01 | 1.46% | - |
| Mar 9, 2026 | 6.99 | 6.99 | 6.91 | 6.91 | 6.91 | -3.13% | 70 |
| 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% | - |