Penumbra, Inc. (FRA:0P8)
Germany · Delayed Price · Currency is EUR 276.60
-1.00 (-0.36%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:0P8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 276.80 | 278.20 | 276.80 | 278.00 | 278.00 | 0.07% | - |
| Jul 9, 2026 | 276.60 | 277.80 | 276.60 | 277.80 | 277.80 | - | - |
| Jul 8, 2026 | 276.80 | 278.40 | 276.80 | 277.80 | 277.80 | -0.29% | - |
| Jul 7, 2026 | 277.00 | 278.80 | 277.00 | 278.60 | 278.60 | 0.29% | - |
| Jul 6, 2026 | 277.20 | 278.20 | 277.20 | 277.80 | 277.80 | 0.29% | - |
| Jul 3, 2026 | 277.60 | 277.60 | 276.60 | 277.00 | 277.00 | -0.50% | - |
| Jul 2, 2026 | 276.40 | 278.60 | 276.40 | 278.40 | 278.40 | 0.22% | - |
| Jul 1, 2026 | 274.60 | 277.80 | 274.60 | 277.80 | 277.80 | 0.58% | - |
| Jun 30, 2026 | 275.80 | 276.20 | 275.60 | 276.20 | 276.20 | 0.15% | - |
| Jun 29, 2026 | 277.80 | 277.80 | 275.80 | 275.80 | 275.80 | -0.79% | - |
| Jun 26, 2026 | 276.80 | 279.40 | 276.80 | 278.00 | 278.00 | -0.14% | - |
| Jun 25, 2026 | 277.00 | 279.00 | 277.00 | 278.40 | 278.40 | - | - |
| Jun 24, 2026 | 277.80 | 280.00 | 277.80 | 278.40 | 278.40 | -0.22% | - |
| Jun 23, 2026 | 274.40 | 279.00 | 274.40 | 279.00 | 279.00 | 0.79% | - |
| Jun 22, 2026 | 274.80 | 276.80 | 274.80 | 276.80 | 276.80 | 0.87% | - |
| Jun 19, 2026 | 275.40 | 275.40 | 274.40 | 274.40 | 274.40 | -0.65% | - |
| Jun 18, 2026 | 274.20 | 276.20 | 274.20 | 276.20 | 276.20 | 0.51% | - |
| Jun 17, 2026 | 273.00 | 274.80 | 273.00 | 274.80 | 274.80 | 0.29% | - |