Penumbra, Inc. (FRA:0P8)
Germany · Delayed Price · Currency is EUR 285.00
+1.40 (0.49%)
At close: Apr 23, 2026
FRA:0P8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |