Penumbra, Inc. (FRA:0P8)
Germany · Delayed Price · Currency is EUR 289.60
0.00 (0.00%)
At close: Oct 23, 2026
FRA:0P8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 287.60 | 289.80 | 287.40 | 289.60 | 289.60 | - | - |
| Oct 22, 2026 | 285.20 | 289.60 | 285.20 | 289.60 | 289.60 | 0.63% | - |
| Oct 21, 2026 | 287.60 | 287.80 | 286.60 | 287.80 | 287.80 | -0.14% | - |
| Oct 20, 2026 | 286.20 | 288.20 | 286.20 | 288.20 | 288.20 | 0.28% | - |
| Oct 19, 2026 | 285.80 | 287.40 | 285.00 | 287.40 | 287.40 | 0.70% | - |
| Oct 16, 2026 | 285.00 | 285.80 | 284.80 | 285.40 | 285.40 | -0.35% | - |
| Oct 15, 2026 | 284.40 | 286.40 | 284.40 | 286.40 | 286.40 | -0.07% | - |
| Oct 14, 2026 | 284.60 | 287.00 | 284.60 | 286.60 | 286.60 | 0.42% | - |
| Oct 13, 2026 | 286.80 | 286.80 | 284.60 | 285.40 | 285.40 | -0.63% | - |
| Oct 12, 2026 | 284.40 | 287.20 | 284.40 | 287.20 | 287.20 | 0.84% | - |
| Oct 9, 2026 | 281.80 | 284.80 | 281.80 | 284.80 | 284.80 | 0.78% | - |
| Oct 8, 2026 | 280.60 | 282.60 | 280.60 | 282.60 | 282.60 | - | - |
| Oct 7, 2026 | 280.60 | 283.60 | 280.60 | 282.60 | 282.60 | 0.50% | - |
| Oct 6, 2026 | 281.80 | 282.00 | 281.20 | 281.20 | 281.20 | -0.50% | - |
| Oct 5, 2026 | 282.00 | 283.40 | 282.00 | 282.60 | 282.60 | 0.28% | - |
| Oct 2, 2026 | 282.00 | 282.40 | 281.60 | 281.80 | 281.80 | -0.28% | - |
| Oct 1, 2026 | 280.60 | 283.20 | 280.60 | 282.60 | 282.60 | 0.50% | - |
| Sep 30, 2026 | 280.60 | 281.20 | 279.80 | 281.20 | 281.20 | 0.14% | - |
| Sep 29, 2026 | 279.40 | 281.20 | 279.40 | 280.80 | 280.80 | 0.14% | - |
| Sep 28, 2026 | 278.00 | 280.40 | 278.00 | 280.40 | 280.40 | 0.29% | - |
| Sep 25, 2026 | 279.80 | 279.80 | 279.00 | 279.60 | 279.60 | -0.36% | - |
| Sep 24, 2026 | 278.80 | 280.80 | 278.80 | 280.60 | 280.60 | 0.29% | - |
| Sep 23, 2026 | 278.40 | 280.00 | 278.40 | 279.80 | 279.80 | 0.43% | - |
| Sep 22, 2026 | 276.80 | 278.60 | 276.80 | 278.60 | 278.60 | 0.36% | - |
| Sep 21, 2026 | 276.40 | 277.60 | 275.80 | 277.60 | 277.60 | 0.51% | - |
| Sep 18, 2026 | 276.80 | 277.60 | 276.20 | 276.20 | 276.20 | -0.43% | - |
| 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% | - |