Permian Resources Corporation (ETR:YZ8)
Germany · Delayed Price · Currency is EUR 21.06
+0.77 (3.79%)
At close: Sep 14, 2026
ETR:YZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 20.96 | 21.11 | 20.96 | 21.06 | 21.06 | 3.79% | 20 |
| Sep 11, 2026 | 20.36 | 20.36 | 20.29 | 20.29 | 20.29 | -0.78% | - |
| Sep 10, 2026 | 20.21 | 20.45 | 20.21 | 20.45 | 20.45 | 0.34% | - |
| Sep 9, 2026 | 20.52 | 20.52 | 20.38 | 20.38 | 20.38 | -0.20% | - |
| Sep 8, 2026 | 20.10 | 20.42 | 20.10 | 20.42 | 20.42 | 1.04% | - |
| Sep 7, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.30% | - |
| Sep 4, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.61% | - |
| Sep 3, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.10% | - |
| Sep 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | - |
| Sep 1, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.40% | - |
| Aug 31, 2026 | 19.63 | 19.83 | 19.63 | 19.83 | 19.83 | 1.02% | 125 |
| Aug 28, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.44% | - |
| Aug 27, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.71% | - |
| Aug 26, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.45% | - |
| Aug 25, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.33% | - |
| Aug 24, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 2.16% | - |
| Aug 19, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 4.56% | - |
| Aug 17, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.38% | - |
| Aug 14, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.17% | - |
| Aug 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.34% | - |
| Aug 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.45% | - |
| Aug 11, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 3.20% | - |
| Aug 10, 2026 | 18.00 | 18.11 | 18.00 | 18.11 | 18.11 | 3.61% | 50 |
| Aug 7, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.74% | - |
| Aug 6, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.76% | - |
| Aug 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.19% | - |
| Aug 4, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.73% | - |
| Aug 3, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.66% | - |
| Jul 31, 2026 | 18.27 | 18.31 | 18.27 | 18.31 | 18.31 | -3.96% | 45 |
| Jul 30, 2026 | 18.00 | 19.06 | 18.00 | 19.06 | 19.06 | 5.19% | 110 |
| Jul 29, 2026 | 18.05 | 18.12 | 18.05 | 18.12 | 18.12 | 3.93% | 299 |
| Jul 28, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -7.19% | - |
| Jul 24, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 11.35% | - |
| Jul 15, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.85% | - |
| Jul 14, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.23% | - |
| Jul 13, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2.37% | - |
| Jul 10, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - | - |
| Jul 9, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 4.19% | - |
| Jul 6, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.59% | - |
| Jul 2, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.32% | 200 |
| Jul 1, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.03% | - |
| Jun 30, 2026 | 16.33 | 16.33 | 16.28 | 16.28 | 16.28 | -0.46% | 128 |
| Jun 29, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.85% | - |
| Jun 26, 2026 | 16.56 | 16.56 | 16.50 | 16.50 | 16.50 | -0.15% | 175 |
| Jun 25, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.94% | - |
| Jun 24, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.49% | - |
| Jun 22, 2026 | 16.39 | 16.45 | 16.32 | 16.45 | 16.45 | 4.02% | 758 |
| Jun 18, 2026 | 15.81 | 15.82 | 15.81 | 15.82 | 15.82 | -2.35% | 151 |
| Jun 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.44% | - |
| Jun 16, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.25% | - |