Penumbra, Inc. (FRA:0P8)
Germany · Delayed Price · Currency is EUR 274.80
+1.00 (0.37%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:0P8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 271.80 | 273.20 | 271.80 | 273.20 | - | -0.29% | - |
| Jun 1, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.51% | - |
| May 29, 2026 | 272.80 | 273.40 | 272.60 | 272.60 | 272.60 | -0.37% | - |
| May 28, 2026 | 274.80 | 274.80 | 273.60 | 273.60 | 273.60 | -0.58% | - |
| May 27, 2026 | 281.00 | 281.00 | 275.20 | 275.20 | 275.20 | -2.41% | 110 |
| May 26, 2026 | 282.80 | 283.00 | 281.60 | 282.00 | 282.00 | -0.56% | - |
| May 25, 2026 | 283.20 | 283.60 | 283.20 | 283.60 | 283.60 | 0.50% | - |
| May 22, 2026 | 281.60 | 283.00 | 281.60 | 282.20 | 282.20 | 0.21% | - |
| May 21, 2026 | 279.80 | 282.00 | 279.80 | 281.60 | 281.60 | 0.14% | - |
| May 20, 2026 | 280.00 | 281.20 | 280.00 | 281.20 | 281.20 | 0.07% | - |
| May 19, 2026 | 278.60 | 281.60 | 278.60 | 281.00 | 281.00 | 0.50% | - |
| May 18, 2026 | 273.80 | 279.60 | 273.80 | 279.60 | 279.60 | 0.87% | - |
| May 15, 2026 | 275.40 | 278.00 | 275.40 | 277.20 | 277.20 | 0.65% | - |
| May 14, 2026 | 274.80 | 275.80 | 274.80 | 275.40 | 275.40 | 0.22% | - |
| May 13, 2026 | 273.80 | 275.60 | 273.80 | 274.80 | 274.80 | - | - |
| May 12, 2026 | 271.80 | 274.80 | 271.80 | 274.80 | 274.80 | 0.66% | - |
| May 11, 2026 | 272.20 | 273.80 | 272.20 | 273.00 | 273.00 | - | - |
| May 8, 2026 | 275.60 | 275.60 | 273.00 | 273.00 | 273.00 | -1.16% | - |
| May 7, 2026 | 274.80 | 276.40 | 274.80 | 276.20 | 276.20 | 0.07% | - |
| May 6, 2026 | 275.20 | 276.00 | 275.00 | 276.00 | 276.00 | -0.43% | - |
| May 5, 2026 | 277.00 | 277.40 | 276.80 | 277.20 | 277.20 | -0.14% | - |
| May 4, 2026 | 276.20 | 278.00 | 276.20 | 277.60 | 277.60 | -0.07% | - |
| Apr 30, 2026 | 275.20 | 278.20 | 275.20 | 277.80 | 277.80 | -0.22% | - |
| Apr 29, 2026 | 277.80 | 278.40 | 277.20 | 278.40 | 278.40 | -0.07% | - |
| Apr 28, 2026 | 278.80 | 280.80 | 278.40 | 278.60 | 278.60 | -0.36% | - |
| Apr 27, 2026 | 279.40 | 280.60 | 279.40 | 279.60 | 279.60 | -0.64% | - |
| Apr 24, 2026 | 283.40 | 284.40 | 281.40 | 281.40 | 281.40 | -1.26% | - |
| Apr 23, 2026 | 280.80 | 285.40 | 280.80 | 285.00 | 285.00 | 0.49% | - |
| Apr 22, 2026 | 278.20 | 284.40 | 278.20 | 283.60 | 283.60 | 1.43% | - |
| Apr 21, 2026 | 279.20 | 280.40 | 279.20 | 279.60 | 279.60 | 0.07% | - |
| Apr 20, 2026 | 279.20 | 281.20 | 279.20 | 279.40 | 279.40 | -1.06% | - |
| Apr 17, 2026 | 280.60 | 282.40 | 280.60 | 282.40 | 282.40 | 0.36% | - |
| Apr 16, 2026 | 280.60 | 282.80 | 280.60 | 281.40 | 281.40 | -0.07% | - |
| Apr 15, 2026 | 280.20 | 282.00 | 280.20 | 281.60 | 281.60 | 0.07% | - |
| Apr 14, 2026 | 280.20 | 282.00 | 280.20 | 281.40 | 281.40 | 0.29% | - |
| Apr 13, 2026 | 279.00 | 281.20 | 279.00 | 280.60 | 280.60 | 0.14% | - |
| Apr 10, 2026 | 280.20 | 280.20 | 280.00 | 280.20 | 280.20 | -0.14% | - |
| Apr 9, 2026 | 282.20 | 282.20 | 280.40 | 280.60 | 280.60 | -0.71% | - |
| Apr 8, 2026 | 287.60 | 287.60 | 282.20 | 282.60 | 282.60 | -0.42% | - |
| Apr 7, 2026 | 284.60 | 284.60 | 283.80 | 283.80 | 283.80 | -0.49% | - |
| Apr 2, 2026 | 280.50 | 285.30 | 280.50 | 285.20 | 285.20 | 0.71% | - |
| Apr 1, 2026 | 284.40 | 284.40 | 282.70 | 283.20 | 283.20 | 0.18% | - |
| Mar 31, 2026 | 287.20 | 287.20 | 281.90 | 282.70 | 282.70 | -1.02% | - |
| Mar 30, 2026 | 290.40 | 290.40 | 285.00 | 285.60 | 285.60 | -1.45% | - |
| 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 |