Penumbra, Inc. (FRA:0P8)
Germany · Delayed Price · Currency is EUR 287.40
-1.20 (-0.42%)
Last updated: Feb 20, 2026, 7:55 PM CET
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 288.80 | 288.80 | 287.10 | 287.20 | 287.20 | -0.49% | - |
| Feb 19, 2026 | 288.00 | 289.80 | 288.00 | 288.60 | 288.60 | - | - |
| Feb 18, 2026 | 286.70 | 288.60 | 286.70 | 288.60 | 288.60 | 0.56% | - |
| Feb 17, 2026 | 284.00 | 287.40 | 284.00 | 287.00 | 287.00 | 0.67% | - |
| Feb 16, 2026 | 285.10 | 285.40 | 284.90 | 285.10 | 285.10 | - | - |
| Feb 13, 2026 | 283.90 | 286.60 | 283.90 | 285.10 | 285.10 | 0.28% | - |
| Feb 12, 2026 | 284.50 | 285.40 | 284.30 | 284.30 | 284.30 | -0.04% | - |
| Feb 11, 2026 | 283.60 | 285.10 | 283.60 | 284.40 | 284.40 | 0.14% | - |
| Feb 10, 2026 | 283.30 | 284.80 | 283.30 | 284.00 | 284.00 | 0.14% | - |
| Feb 9, 2026 | 286.70 | 286.70 | 283.60 | 283.60 | 283.60 | -1.25% | - |
| Feb 6, 2026 | 288.10 | 289.20 | 286.90 | 287.20 | 287.20 | -0.66% | - |
| Feb 5, 2026 | 286.50 | 289.50 | 286.50 | 289.10 | 289.10 | 0.56% | - |
| Feb 4, 2026 | 300.20 | 300.20 | 287.50 | 287.50 | 287.50 | -4.33% | - |
| Feb 3, 2026 | 301.10 | 301.10 | 300.40 | 300.50 | 300.50 | -0.43% | - |
| Feb 2, 2026 | 298.10 | 302.90 | 298.10 | 301.80 | 301.80 | -0.17% | - |
| Jan 30, 2026 | 296.20 | 302.30 | 296.20 | 302.30 | 302.30 | 1.68% | 201 |
| Jan 29, 2026 | 298.00 | 299.20 | 297.30 | 297.30 | 297.30 | -0.90% | - |
| Jan 28, 2026 | 298.10 | 301.10 | 298.10 | 300.00 | 300.00 | 1.04% | - |
| Jan 27, 2026 | 300.80 | 300.80 | 296.90 | 296.90 | 296.90 | -1.49% | - |
| Jan 26, 2026 | 301.20 | 302.60 | 301.20 | 301.40 | 301.40 | -0.56% | - |
| Jan 23, 2026 | 303.90 | 304.60 | 301.60 | 303.10 | 303.10 | -0.43% | 2 |
| Jan 22, 2026 | 304.80 | 305.70 | 304.40 | 304.40 | 304.40 | -0.56% | - |
| Jan 21, 2026 | 302.10 | 306.40 | 302.10 | 306.10 | 306.10 | 1.02% | - |
| Jan 20, 2026 | 296.90 | 303.00 | 296.90 | 303.00 | 303.00 | 0.60% | - |
| Jan 19, 2026 | 301.00 | 301.20 | 301.00 | 301.20 | 301.20 | -0.23% | - |
| Jan 16, 2026 | 303.80 | 303.80 | 301.00 | 301.90 | 301.90 | 0.23% | 200 |
| Jan 15, 2026 | 267.60 | 302.20 | 267.60 | 301.20 | 301.20 | 12.39% | 21 |
| Jan 14, 2026 | 256.40 | 268.00 | 256.20 | 268.00 | 268.00 | 4.32% | - |
| Jan 13, 2026 | 272.30 | 272.30 | 250.70 | 256.90 | 256.90 | -5.86% | - |
| Jan 12, 2026 | 273.60 | 275.70 | 269.30 | 272.90 | 272.90 | -1.16% | - |
| Jan 9, 2026 | 269.40 | 276.10 | 269.40 | 276.10 | 276.10 | 2.56% | - |
| Jan 8, 2026 | 268.40 | 269.20 | 267.00 | 269.20 | 269.20 | -0.19% | - |
| Jan 7, 2026 | 269.70 | 269.70 | 262.40 | 269.70 | 269.70 | 0.63% | - |
| Jan 6, 2026 | 266.80 | 268.90 | 266.20 | 268.00 | 268.00 | 0.26% | - |
| Jan 5, 2026 | 263.70 | 267.40 | 262.00 | 267.30 | 267.30 | 1.56% | - |
| Jan 2, 2026 | 263.20 | 263.20 | 258.10 | 263.20 | 263.20 | -1.20% | - |
| Dec 30, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 0.08% | - |
| Dec 29, 2025 | 267.80 | 267.80 | 265.60 | 266.20 | 266.20 | -0.52% | - |
| Dec 23, 2025 | 270.90 | 270.90 | 267.40 | 267.60 | 267.60 | -1.18% | - |
| Dec 22, 2025 | 268.40 | 271.30 | 264.20 | 270.80 | 270.80 | 0.86% | 20 |
| Dec 19, 2025 | 267.20 | 268.90 | 265.20 | 268.50 | 268.50 | 0.45% | - |
| Dec 18, 2025 | 266.00 | 268.00 | 263.50 | 267.30 | 267.30 | 2.14% | - |
| Dec 17, 2025 | 261.90 | 263.80 | 261.70 | 261.70 | 261.70 | 0.15% | - |
| Dec 16, 2025 | 261.00 | 264.20 | 259.70 | 261.30 | 261.30 | -0.11% | - |
| Dec 15, 2025 | 265.30 | 266.50 | 261.60 | 261.60 | 261.60 | -1.51% | - |
| Dec 12, 2025 | 264.40 | 266.20 | 264.40 | 265.60 | 265.60 | 0.34% | - |
| Dec 11, 2025 | 256.70 | 264.70 | 256.70 | 264.70 | 264.70 | 2.56% | - |
| Dec 10, 2025 | 245.40 | 258.10 | 244.70 | 258.10 | 258.10 | 4.79% | - |
| Dec 9, 2025 | 251.80 | 251.80 | 246.30 | 246.30 | 246.30 | -1.72% | - |
| Dec 8, 2025 | 256.50 | 256.50 | 250.60 | 250.60 | 250.60 | -2.22% | - |