Penumbra, Inc. (FRA:0P8)
Germany · Delayed Price · Currency is EUR 290.00
-0.70 (-0.24%)
At close: Mar 27, 2026
FRA:0P8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 291.20 | 291.20 | 289.80 | 289.80 | 289.80 | -0.31% | - |
| Mar 26, 2026 | 288.60 | 291.60 | 288.60 | 290.70 | 290.70 | 0.35% | - |
| Mar 25, 2026 | 287.80 | 289.70 | 287.80 | 289.70 | 289.70 | 0.77% | - |
| Mar 24, 2026 | 288.20 | 288.30 | 287.50 | 287.50 | 287.50 | 0.28% | - |
| Mar 23, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | -1.04% | - |
| Mar 20, 2026 | 289.60 | 292.00 | 289.60 | 289.70 | 289.70 | -0.14% | 140 |
| Mar 19, 2026 | 294.40 | 294.40 | 290.10 | 290.10 | 290.10 | -1.26% | - |
| Mar 18, 2026 | 293.60 | 293.80 | 292.10 | 293.80 | 293.80 | 0.65% | - |
| Mar 17, 2026 | 289.50 | 292.80 | 289.50 | 291.90 | 291.90 | 0.38% | - |
| Mar 16, 2026 | 295.00 | 295.00 | 290.80 | 290.80 | 290.80 | -0.75% | - |
| Mar 13, 2026 | 288.70 | 293.10 | 288.70 | 293.00 | 293.00 | 1.17% | - |
| Mar 12, 2026 | 287.00 | 290.20 | 287.00 | 289.60 | 289.60 | 0.17% | - |
| Mar 11, 2026 | 289.40 | 289.50 | 288.10 | 289.10 | 289.10 | 0.10% | - |
| Mar 10, 2026 | 291.80 | 291.80 | 288.80 | 288.80 | 288.80 | -0.89% | - |
| Mar 9, 2026 | 289.40 | 292.60 | 289.40 | 291.40 | 291.40 | 0.24% | - |
| Mar 6, 2026 | 292.30 | 293.00 | 289.10 | 290.70 | 290.70 | -0.55% | 538 |
| Mar 5, 2026 | 290.60 | 292.30 | 290.60 | 292.30 | 292.30 | 0.45% | 60 |
| Mar 4, 2026 | 290.00 | 291.80 | 290.00 | 291.00 | 291.00 | -0.27% | - |
| Mar 3, 2026 | 289.60 | 293.80 | 289.60 | 291.80 | 291.80 | - | - |
| Mar 2, 2026 | 288.00 | 291.80 | 288.00 | 291.80 | 291.80 | 0.79% | - |
| Feb 27, 2026 | 286.90 | 289.50 | 286.90 | 289.50 | 289.50 | 0.28% | - |
| Feb 26, 2026 | 284.70 | 288.70 | 284.70 | 288.70 | 288.70 | 0.91% | - |
| Feb 25, 2026 | 286.20 | 286.80 | 286.10 | 286.10 | 286.10 | -0.45% | - |
| Feb 24, 2026 | 287.20 | 287.40 | 286.40 | 287.40 | 287.40 | 0.21% | - |
| Feb 23, 2026 | 285.60 | 286.90 | 285.60 | 286.80 | 286.80 | -0.14% | - |
| 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% | - |