TipRanks
Go Ultimate55% OFF

Pennant Group (1ZU) Historical Prices

DE:1ZU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202637.6037.6037.6037.6037.60+0.00%00.00
Oct 29, 202637.6037.6037.6037.6037.60+1.08%00.00
Oct 28, 202637.0037.2037.0037.2037.20+0.54%00.00
Oct 27, 202638.0038.0037.0037.0037.00+1.09%00.00
Oct 26, 202637.4037.4036.6036.6036.60+0.55%00.00
Oct 23, 202637.2037.2036.4036.4036.40+0.55%00.00
Oct 22, 202636.0036.2036.0036.2036.20+0.00%00.00
Oct 21, 202636.6036.6036.2036.2036.20+1.69%00.00
Oct 20, 202636.0036.0035.6035.6035.60-2.73%00.00
Oct 19, 202637.2037.2036.6036.6036.60+0.00%00.00
Oct 16, 202637.4037.4036.6036.6036.60+1.67%00.00
Oct 15, 202636.0036.0036.0036.0036.00+1.69%00.00
Oct 14, 202635.6035.6035.4035.4035.40-0.56%00.00
Oct 13, 202636.0036.0035.6035.6035.60+2.89%00.00
Oct 12, 202635.2035.2034.6034.6034.60-2.81%00.00
Oct 09, 202635.6035.6035.6035.6035.60+3.49%00.00
Oct 08, 202635.0035.0034.4034.4034.40-1.15%00.00
Oct 07, 202635.2035.2034.8034.8034.80-1.69%00.00
Oct 06, 202635.6035.6035.4035.4035.40+3.51%00.00
Oct 05, 202634.8034.8034.2034.2034.20-0.58%00.00
Oct 02, 202634.2034.4034.2034.4034.40+1.78%00.00
Oct 01, 202634.2034.2033.8033.8033.80-3.43%00.00
Sep 30, 202635.4035.4035.0035.0035.00+0.00%00.00
Sep 29, 202635.6035.6035.0035.0035.00-1.13%00.00
Sep 28, 202635.4035.4035.4035.4035.40+2.31%00.00
Sep 25, 202634.6034.6034.6034.6034.60+0.58%00.00
Sep 24, 202634.4034.4034.4034.4034.40+0.58%00.00
Sep 23, 202634.2034.2034.2034.2034.20+1.79%00.00
Sep 22, 202633.6033.6033.6033.6033.60-2.33%00.00
Sep 21, 202634.4034.4034.4034.4034.40+1.18%00.00
Sep 18, 202634.6034.6034.0034.0034.00-4.49%00.00
Sep 17, 202637.0037.0035.6035.6035.60+5.33%00.00
Sep 16, 202634.4034.4033.8033.8033.80+1.20%00.00
Sep 15, 202634.4034.4033.4033.4033.40-0.60%00.00
Sep 14, 202633.6033.6033.6033.6033.60+1.20%00.00
Sep 11, 202633.6033.6033.2033.2033.20-0.60%00.00
Sep 10, 202633.8033.8033.4033.4033.40+3.09%00.00
Sep 09, 202633.4033.4032.4032.4032.40+2.53%00.00
Sep 08, 202632.2032.2031.6031.6031.60-1.86%00.00
Sep 07, 202632.2032.2032.2032.2032.20+0.63%00.00
Sep 04, 202632.8032.8032.0032.0032.00+0.00%00.00
Sep 03, 202632.4032.4032.0032.0032.00-0.62%00.00
Sep 02, 202632.2032.2032.2032.2032.20+3.87%00.00
Sep 01, 202631.4031.4031.0031.0031.00+0.00%00.00
Aug 31, 202631.6031.6031.0031.0031.00-3.13%00.00
Aug 28, 202632.2032.2032.0032.0032.00+0.00%00.00
Aug 27, 202632.6032.6032.0032.0032.00-0.62%00.00
Aug 26, 202632.4032.4032.2032.2032.20-1.83%00.00
Aug 25, 202633.0033.0032.8032.8032.80+0.00%00.00
Aug 24, 202633.0033.0032.8032.8032.80+0.00%00.00