Penumbra, Inc. (FRA:0P8)
Germany · Delayed Price · Currency is EUR 276.20
-1.20 (-0.43%)
At close: Sep 18, 2026
FRA:0P8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 276.80 | 277.60 | 276.60 | 276.60 | 276.60 | -0.29% | - |
| Sep 17, 2026 | 276.80 | 277.40 | 276.60 | 277.40 | 277.40 | -0.07% | - |
| Sep 16, 2026 | 274.80 | 277.60 | 274.80 | 277.60 | 277.60 | 0.73% | - |
| Sep 15, 2026 | 275.00 | 276.20 | 275.00 | 275.60 | 275.60 | -0.36% | - |
| Sep 14, 2026 | 273.20 | 276.60 | 273.20 | 276.60 | 276.60 | 0.95% | - |
| Sep 11, 2026 | 273.40 | 274.00 | 273.40 | 274.00 | 274.00 | 0.22% | - |
| Sep 10, 2026 | 274.20 | 274.20 | 273.40 | 273.40 | 273.40 | -0.36% | - |
| Sep 9, 2026 | 272.80 | 274.80 | 272.80 | 274.40 | 274.40 | - | - |
| Sep 8, 2026 | 273.60 | 276.40 | 273.60 | 274.40 | 274.40 | 0.15% | - |
| Sep 7, 2026 | 274.80 | 274.80 | 273.60 | 274.00 | 274.00 | -1.15% | - |
| Sep 4, 2026 | 274.60 | 277.20 | 274.60 | 277.20 | 277.20 | 0.43% | - |
| Sep 3, 2026 | 277.40 | 277.80 | 276.00 | 276.00 | 276.00 | -0.86% | 196 |
| Sep 2, 2026 | 277.00 | 279.60 | 277.00 | 278.40 | 278.40 | 0.07% | - |
| Sep 1, 2026 | 277.20 | 278.80 | 277.20 | 278.20 | 278.20 | 0.07% | - |
| Aug 31, 2026 | 275.40 | 278.40 | 275.40 | 278.00 | 278.00 | 0.29% | - |
| Aug 28, 2026 | 274.40 | 277.40 | 274.40 | 277.20 | 277.20 | 0.51% | - |
| Aug 27, 2026 | 276.20 | 276.40 | 275.80 | 275.80 | 275.80 | -0.58% | - |
| Aug 26, 2026 | 276.60 | 277.40 | 276.20 | 277.40 | 277.40 | -0.07% | - |
| Aug 25, 2026 | 276.60 | 277.60 | 276.60 | 277.60 | 277.60 | 0.14% | - |
| Aug 24, 2026 | 276.80 | 277.60 | 276.80 | 277.20 | 277.20 | -0.36% | - |
| Aug 21, 2026 | 275.60 | 278.40 | 275.60 | 278.20 | 278.20 | 0.29% | - |
| Aug 20, 2026 | 278.60 | 279.00 | 277.40 | 277.40 | 277.40 | -0.86% | - |
| Aug 19, 2026 | 278.60 | 280.60 | 278.60 | 279.80 | 279.80 | -0.43% | - |
| Aug 18, 2026 | 281.00 | 282.80 | 281.00 | 281.00 | 281.00 | -0.28% | - |
| Aug 17, 2026 | 280.80 | 282.20 | 280.80 | 281.80 | 281.80 | -0.14% | - |
| Aug 14, 2026 | 281.60 | 282.80 | 281.60 | 282.20 | 282.20 | -0.28% | - |
| Aug 13, 2026 | 282.20 | 283.00 | 282.20 | 283.00 | 283.00 | -0.14% | - |
| Aug 12, 2026 | 281.40 | 283.40 | 281.20 | 283.40 | 283.40 | 0.35% | - |
| Aug 11, 2026 | 281.00 | 282.80 | 281.00 | 282.40 | 282.40 | 0.14% | - |
| Aug 10, 2026 | 279.60 | 282.20 | 279.60 | 282.00 | 282.00 | 0.57% | - |
| Aug 7, 2026 | 280.20 | 281.40 | 280.20 | 280.40 | 280.40 | -0.36% | - |
| Aug 6, 2026 | 279.00 | 282.00 | 279.00 | 281.40 | 281.40 | 0.79% | - |
| Aug 5, 2026 | 280.60 | 280.60 | 278.60 | 279.20 | 279.20 | -0.57% | - |
| Aug 4, 2026 | 280.00 | 280.80 | 279.60 | 280.80 | 280.80 | 0.14% | - |
| Aug 3, 2026 | 278.60 | 280.40 | 278.60 | 280.40 | 280.40 | 0.86% | - |
| Jul 31, 2026 | 277.60 | 278.00 | 276.80 | 278.00 | 278.00 | 0.43% | - |
| Jul 30, 2026 | 279.00 | 279.00 | 276.80 | 276.80 | 276.80 | -0.79% | - |
| Jul 29, 2026 | 279.00 | 281.20 | 278.20 | 279.00 | 279.00 | -0.57% | - |
| Jul 28, 2026 | 279.80 | 281.40 | 279.80 | 280.60 | 280.60 | -0.07% | - |
| Jul 27, 2026 | 280.20 | 281.40 | 279.80 | 280.80 | 280.80 | 0.36% | - |
| Jul 24, 2026 | 278.00 | 280.00 | 278.00 | 279.80 | 279.80 | 0.36% | - |
| Jul 23, 2026 | 275.00 | 278.80 | 275.00 | 278.80 | 278.80 | 0.58% | - |
| Jul 22, 2026 | 276.60 | 277.80 | 276.60 | 277.20 | 277.20 | -0.29% | - |
| Jul 21, 2026 | 278.00 | 278.40 | 277.40 | 278.00 | 278.00 | -0.14% | - |
| Jul 20, 2026 | 276.40 | 278.80 | 276.40 | 278.40 | 278.40 | 0.07% | - |
| Jul 17, 2026 | 276.00 | 278.80 | 276.00 | 278.20 | 278.20 | -0.22% | - |
| Jul 16, 2026 | 275.00 | 278.80 | 275.00 | 278.80 | 278.80 | 0.94% | 1 |
| Jul 15, 2026 | 275.40 | 277.00 | 275.40 | 276.20 | 276.20 | -0.22% | - |
| Jul 14, 2026 | 278.20 | 278.20 | 276.00 | 276.80 | 276.80 | -0.79% | - |
| Jul 13, 2026 | 276.60 | 279.00 | 276.60 | 279.00 | 279.00 | 0.36% | - |