Penumbra, Inc. (FRA:0P8)
Germany · Delayed Price · Currency is EUR 302.30
+5.00 (1.68%)
At close: Jan 30, 2026
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 251.40 | 258.70 | 251.40 | 256.30 | 256.30 | 1.55% | - |
| Dec 4, 2025 | 244.00 | 253.20 | 244.00 | 252.40 | 252.40 | 3.57% | - |
| Dec 3, 2025 | 246.10 | 248.20 | 243.70 | 243.70 | 243.70 | -1.14% | - |
| Dec 2, 2025 | 249.50 | 251.30 | 246.50 | 246.50 | 246.50 | -1.64% | - |
| Dec 1, 2025 | 250.30 | 255.10 | 250.30 | 250.60 | 250.60 | -0.40% | 76 |
| 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% | - |