tiprankstipranks
Pennant Group Inc (DE:1ZU)
FRANKFURT:1ZU
Germany Market
1ZU
Pennant Group
RESEARCH TOOLSreports

Pennant Group (1ZU) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
33.60
33.60
33.20
33.20
33.20
-0.60%
0
0.00
Sep 10, 2026
33.80
33.80
33.40
33.40
33.40
+3.09%
0
0.00
Sep 09, 2026
33.40
33.40
32.40
32.40
32.40
+2.53%
0
0.00
Sep 08, 2026
32.20
32.20
31.60
31.60
31.60
-1.86%
0
0.00
Sep 07, 2026
32.20
32.20
32.20
32.20
32.20
+0.63%
0
0.00
Sep 04, 2026
32.80
32.80
32.00
32.00
32.00
0.00%
0
0.00
Sep 03, 2026
32.40
32.40
32.00
32.00
32.00
-0.62%
0
0.00
Sep 02, 2026
32.20
32.20
32.20
32.20
32.20
+3.87%
0
0.00
Sep 01, 2026
31.40
31.40
31.00
31.00
31.00
0.00%
0
0.00
Aug 31, 2026
31.60
31.60
31.00
31.00
31.00
-3.13%
0
0.00
Aug 28, 2026
32.20
32.20
32.00
32.00
32.00
0.00%
0
0.00
Aug 27, 2026
32.60
32.60
32.00
32.00
32.00
-0.62%
0
0.00
Aug 26, 2026
32.40
32.40
32.20
32.20
32.20
-1.83%
0
0.00
Aug 25, 2026
33.00
33.00
32.80
32.80
32.80
0.00%
0
0.00
Aug 24, 2026
33.00
33.00
32.80
32.80
32.80
0.00%
0
0.00
Aug 21, 2026
33.00
33.00
32.80
32.80
32.80
0.00%
0
0.00
Aug 20, 2026
33.20
33.20
32.80
32.80
32.80
-1.20%
0
0.00
Aug 19, 2026
33.60
33.60
33.20
33.20
33.20
-0.60%
0
0.00
Aug 18, 2026
33.40
33.40
33.40
33.40
33.40
0.00%
0
0.00
Aug 17, 2026
33.40
33.40
33.40
33.40
33.40
+1.83%
0
0.00
Aug 14, 2026
33.20
33.20
32.80
32.80
32.80
-1.20%
0
0.00
Aug 13, 2026
33.00
33.20
33.00
33.20
33.20
+2.47%
0
0.00
Aug 12, 2026
32.80
32.80
32.40
32.40
32.40
-3.57%
0
0.00
Aug 11, 2026
34.00
34.40
33.60
33.60
33.60
+1.82%
40
15.75
Aug 10, 2026
33.40
33.40
33.00
33.00
33.00
+1.85%
0
0.00
Aug 07, 2026
33.60
33.60
32.40
32.40
32.40
-1.82%
0
0.00
Aug 06, 2026
33.40
34.40
33.00
33.00
33.00
+1.23%
60
37.80
Aug 05, 2026
33.20
33.20
32.60
32.60
32.60
-2.98%
0
0.00
Aug 04, 2026
34.60
34.60
33.60
33.60
33.60
-3.45%
0
0.00
Aug 03, 2026
34.80
34.80
34.80
34.80
34.80
+0.58%
0
0.00
Jul 31, 2026
35.60
35.60
34.60
34.60
34.60
-1.14%
0
0.00
Jul 30, 2026
35.60
35.60
35.00
35.00
35.00
-2.78%
0
0.00
Jul 29, 2026
36.60
36.60
36.00
36.00
36.00
+0.56%
0
0.00
Jul 28, 2026
36.00
36.00
35.80
35.80
35.80
+0.56%
0
0.00
Jul 27, 2026
36.00
36.00
35.60
35.60
35.60
+2.30%
0
0.00
Jul 24, 2026
34.60
34.80
34.60
34.80
34.80
+2.35%
0
0.00
Jul 23, 2026
35.00
35.00
34.00
34.00
34.00
-3.41%
0
0.00
Jul 22, 2026
36.00
36.00
35.20
35.20
35.20
+0.57%
0
0.00
Jul 21, 2026
35.80
35.80
35.00
35.00
35.00
-2.78%
0
0.00
Jul 20, 2026
36.40
36.40
36.00
36.00
36.00
+0.56%
0
0.00
Jul 17, 2026
35.80
35.80
35.80
35.80
35.80
+4.07%
0
0.00
Jul 16, 2026
34.60
34.60
34.40
34.40
34.40
+1.18%
0
0.00
Jul 15, 2026
34.40
34.40
34.00
34.00
34.00
+1.80%
0
0.00
Jul 14, 2026
34.60
34.60
33.40
33.40
33.40
-4.57%
0
0.00
Jul 13, 2026
35.00
35.00
35.00
35.00
35.00
+0.57%
0
0.00
Jul 10, 2026
34.60
34.80
34.60
34.80
34.80
+3.57%
0
0.00
Jul 09, 2026
34.00
34.00
33.60
33.60
33.60
0.00%
0
0.00
Jul 08, 2026
34.40
34.40
33.60
33.60
33.60
-2.33%
0
0.00
Jul 07, 2026
34.60
34.60
34.40
34.40
34.40
+3.61%
0
0.00
Jul 06, 2026
33.60
33.60
33.20
33.20
33.20
-0.60%
0
0.00
Rows:
50