Penumbra, Inc. (FRA:0P8)
Germany · Delayed Price · Currency is EUR 251.60
-2.10 (-0.83%)
At close: Nov 28, 2025
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 250.30 | 255.10 | 250.30 | 253.30 | 253.30 | 0.68% | 20 |
| Nov 28, 2025 | 254.10 | 254.70 | 251.60 | 251.60 | 251.60 | -0.83% | - |
| Nov 27, 2025 | 253.80 | 253.90 | 253.70 | 253.70 | 253.70 | -0.16% | - |
| Nov 26, 2025 | 257.00 | 257.40 | 254.10 | 254.10 | 254.10 | -1.51% | - |
| Nov 25, 2025 | 256.90 | 258.20 | 256.90 | 258.00 | 258.00 | 0.27% | - |
| Nov 24, 2025 | 249.20 | 257.60 | 249.20 | 257.30 | 257.30 | 2.51% | - |
| Nov 21, 2025 | 241.70 | 252.70 | 241.70 | 251.00 | 251.00 | 4.06% | - |
| Nov 20, 2025 | 245.90 | 245.90 | 239.90 | 241.20 | 241.20 | -1.47% | - |
| Nov 19, 2025 | 238.60 | 245.70 | 238.60 | 244.80 | 244.80 | 1.92% | - |
| Nov 18, 2025 | 237.40 | 240.30 | 237.30 | 240.20 | 240.20 | 0.17% | 2 |
| Nov 17, 2025 | 240.00 | 243.70 | 237.90 | 239.80 | 239.80 | -0.42% | - |
| Nov 14, 2025 | 237.80 | 240.80 | 234.40 | 240.80 | 240.80 | 1.05% | - |
| Nov 13, 2025 | 241.10 | 241.10 | 235.90 | 238.30 | 238.30 | -0.87% | - |
| Nov 12, 2025 | 240.40 | 242.30 | 239.90 | 240.40 | 240.40 | 0.17% | - |
| Nov 11, 2025 | 232.70 | 240.00 | 232.70 | 240.00 | 240.00 | 3.05% | - |
| Nov 10, 2025 | 229.20 | 232.90 | 227.10 | 232.90 | 232.90 | 1.30% | - |
| Nov 7, 2025 | 228.20 | 231.10 | 224.90 | 229.90 | 229.90 | 1.10% | - |
| Nov 6, 2025 | 224.50 | 232.30 | 224.50 | 227.40 | 227.40 | 16.23% | - |
| Nov 5, 2025 | 203.40 | 203.40 | 195.65 | 195.65 | 195.65 | -4.19% | - |
| Nov 4, 2025 | 194.05 | 204.20 | 194.05 | 204.20 | 204.20 | 4.45% | - |
| Nov 3, 2025 | 195.45 | 195.50 | 193.10 | 195.50 | 195.50 | -0.51% | - |
| Oct 31, 2025 | 199.10 | 199.10 | 195.10 | 196.50 | 196.50 | -1.40% | - |
| Oct 30, 2025 | 200.20 | 201.50 | 199.15 | 199.30 | 199.30 | -0.50% | - |
| Oct 29, 2025 | 201.10 | 203.40 | 200.30 | 200.30 | 200.30 | -0.45% | - |
| Oct 28, 2025 | 212.00 | 212.00 | 201.20 | 201.20 | 201.20 | -5.14% | - |
| Oct 27, 2025 | 217.70 | 220.90 | 210.50 | 212.10 | 212.10 | -2.26% | 156 |
| Oct 24, 2025 | 217.40 | 217.90 | 214.10 | 217.00 | 217.00 | -0.14% | - |
| Oct 23, 2025 | 215.70 | 217.30 | 212.70 | 217.30 | 217.30 | 0.51% | - |
| Oct 22, 2025 | 213.20 | 217.40 | 213.00 | 216.20 | 216.20 | 1.26% | - |
| Oct 21, 2025 | 211.20 | 213.70 | 209.80 | 213.50 | 213.50 | 0.52% | - |
| Oct 20, 2025 | 212.50 | 212.90 | 207.90 | 212.40 | 212.40 | -0.79% | - |
| Oct 17, 2025 | 214.20 | 216.80 | 213.90 | 214.10 | 214.10 | -0.60% | - |
| Oct 16, 2025 | 215.40 | 216.40 | 214.40 | 215.40 | 215.40 | -0.42% | - |
| Oct 15, 2025 | 218.40 | 218.40 | 214.90 | 216.30 | 216.30 | -1.01% | - |
| Oct 14, 2025 | 216.10 | 219.40 | 214.60 | 218.50 | 218.50 | 0.28% | - |
| Oct 13, 2025 | 224.80 | 224.80 | 217.90 | 217.90 | 217.90 | -2.42% | - |
| Oct 10, 2025 | 224.80 | 224.80 | 221.10 | 223.30 | 223.30 | -0.62% | - |
| Oct 9, 2025 | 221.00 | 225.50 | 217.80 | 224.70 | 224.70 | 1.26% | - |
| Oct 8, 2025 | 213.10 | 222.90 | 213.10 | 221.90 | 221.90 | 4.33% | - |
| Oct 7, 2025 | 216.90 | 216.90 | 210.70 | 212.70 | 212.70 | -2.12% | - |
| Oct 6, 2025 | 217.20 | 217.50 | 215.80 | 217.30 | 217.30 | -0.82% | - |
| Oct 3, 2025 | 215.20 | 220.90 | 215.20 | 219.10 | 219.10 | 1.81% | - |
| Oct 2, 2025 | 211.10 | 215.50 | 208.40 | 215.20 | 215.20 | 1.32% | - |
| Oct 1, 2025 | 213.20 | 213.90 | 205.70 | 212.40 | 212.40 | -1.12% | - |
| Sep 30, 2025 | 212.90 | 215.30 | 212.90 | 214.80 | 214.80 | 0.37% | - |
| Sep 29, 2025 | 215.20 | 216.10 | 209.60 | 214.00 | 214.00 | -0.88% | - |
| Sep 26, 2025 | 212.10 | 215.90 | 212.10 | 215.90 | 215.90 | 1.22% | - |
| Sep 25, 2025 | 214.70 | 214.70 | 208.00 | 213.30 | 213.30 | -0.70% | - |
| Sep 24, 2025 | 214.20 | 217.80 | 213.30 | 214.80 | 214.80 | -0.14% | 10 |
| Sep 23, 2025 | 213.60 | 217.20 | 212.80 | 215.10 | 215.10 | 0.14% | - |