Pinnacle Financial Partners(DE:PFZ0)
€91.00-1.00 (-1.09%)
DE:PFZ0
Pinnacle Financial Partners historical prices
€91.00
At close:-1.00 (-1.09%)
Pinnacle Financial Partners (PFZ0) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | -1.09% | 0 | 0.00 |
| Nov 11, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -0.54% | 0 | 0.00 |
| Nov 10, 2026 | 92.50 | 92.50 | 92.00 | 92.50 | 92.50 | +2.21% | 20 | 54.78 |
| Nov 09, 2026 | 91.50 | 93.00 | 91.50 | 93.00 | 93.00 | +2.76% | 0 | 0.00 |
| Nov 06, 2026 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | -4.28% | 0 | 0.00 |
| Nov 05, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 94.55 | +2.15% | 10 | 48.46 |
| Nov 04, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 92.56 | -0.54% | 0 | 0.00 |
| Nov 03, 2026 | 93.00 | 94.00 | 93.00 | 93.50 | 93.06 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 90.50 | 93.50 | 90.50 | 93.50 | 93.06 | +2.75% | 10 | 210.00 |
| Oct 30, 2026 | 91.00 | 92.00 | 91.00 | 91.00 | 90.57 | +0.55% | 0 | 0.00 |
| Oct 29, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.07 | +1.69% | 0 | 0.00 |
| Oct 28, 2026 | 89.50 | 90.00 | 89.00 | 89.00 | 88.58 | -1.11% | 0 | 0.00 |
| Oct 27, 2026 | 90.00 | 90.50 | 90.00 | 90.00 | 89.58 | -0.55% | 0 | 0.00 |
| Oct 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.07 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.07 | +2.26% | 0 | 0.00 |
| Oct 22, 2026 | 85.50 | 88.50 | 85.50 | 88.50 | 88.08 | +3.51% | 0 | 0.00 |
| Oct 21, 2026 | 85.00 | 85.50 | 85.00 | 85.50 | 85.10 | +0.59% | 0 | 0.00 |
| Oct 20, 2026 | 84.50 | 85.00 | 84.00 | 85.00 | 84.60 | +0.59% | 0 | 0.00 |
| Oct 19, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.10 | -0.59% | 0 | 0.00 |
| Oct 16, 2026 | 84.50 | 85.00 | 84.00 | 85.00 | 84.60 | +1.19% | 0 | 0.00 |
| Oct 15, 2026 | 83.00 | 84.00 | 82.50 | 84.00 | 83.60 | +0.60% | 0 | 0.00 |
| Oct 14, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.11 | -0.60% | 0 | 0.00 |
| Oct 13, 2026 | 84.50 | 85.00 | 84.00 | 84.00 | 83.60 | -1.18% | 0 | 0.00 |
| Oct 12, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 84.60 | +1.19% | 0 | 0.00 |
| Oct 09, 2026 | 84.00 | 84.50 | 84.00 | 84.00 | 83.60 | +1.20% | 0 | 0.00 |
| Oct 08, 2026 | 83.50 | 83.50 | 82.50 | 83.00 | 82.61 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 85.50 | 86.00 | 83.00 | 83.00 | 82.61 | -4.05% | 0 | 0.00 |
| Oct 06, 2026 | 86.00 | 86.50 | 86.00 | 86.50 | 86.09 | +0.58% | 0 | 0.00 |
| Oct 05, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 85.59 | +1.18% | 0 | 0.00 |
| Oct 02, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 84.60 | +3.03% | 0 | 0.00 |
| Oct 01, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.11 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.11 | +1.23% | 0 | 0.00 |
| Sep 29, 2026 | 82.50 | 82.50 | 81.50 | 81.50 | 81.12 | -1.81% | 0 | 0.00 |
| Sep 28, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 82.61 | -0.60% | 0 | 0.00 |
| Sep 25, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.11 | +2.45% | 0 | 0.00 |
| Sep 24, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.12 | -1.81% | 0 | 0.00 |
| Sep 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.61 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 82.61 | -1.19% | 0 | 0.00 |
| Sep 21, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 83.60 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 83.60 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 83.60 | -2.32% | 0 | 0.00 |
| Sep 16, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 85.59 | -0.58% | 0 | 0.00 |
| Sep 15, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.09 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.09 | +1.76% | 0 | 0.00 |
| Sep 11, 2026 | 86.00 | 86.00 | 84.50 | 85.00 | 84.60 | 0.00% | 3 | 3.26 |
| Sep 10, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 84.60 | -1.16% | 0 | 0.00 |
| Sep 09, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 85.59 | -1.71% | 0 | 0.00 |
| Sep 08, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.09 | +2.34% | 0 | 0.00 |
| Sep 07, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.10 | -2.29% | 0 | 0.00 |
| Sep 04, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.09 | +0.57% | 0 | 0.00 |
