PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 101.00
-3.00 (-2.88%)
At close: Sep 29, 2025
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 55 |
| Sep 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 11 |
| Sep 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 11 |
| Sep 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 11 |
| Sep 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | 11 |
| Sep 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 11 |
| Sep 19, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 11 |
| Sep 18, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1.94% | 11 |
| Sep 17, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.98% | 11 |
| Sep 16, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 11 |
| Sep 15, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 11 |
| Sep 12, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1.98% | 11 |
| Sep 11, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 11 |
| Sep 10, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.03% | 11 |
| Sep 9, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 2.06% | 11 |
| Sep 8, 2025 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 11 |
| Sep 5, 2025 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | 3.66% | 11 |
| Sep 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.69% | 11 |
| Sep 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.76% | 11 |
| Sep 2, 2025 | 93.00 | 93.00 | 90.50 | 90.50 | 90.50 | -2.16% | 11 |
| Sep 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | 11 |
| Aug 29, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 11 |
| Aug 28, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -0.55% | 11 |
| Aug 27, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | - | 11 |
| Aug 26, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | 1.10% | 11 |
| Aug 25, 2025 | 92.50 | 92.50 | 90.50 | 90.50 | 90.50 | 2.84% | 11 |
| Aug 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 11 |
| Aug 21, 2025 | 89.50 | 89.50 | 87.00 | 87.00 | 87.00 | -2.25% | 11 |
| Aug 20, 2025 | 90.50 | 90.50 | 89.00 | 89.00 | 89.00 | 0.56% | 11 |
| Aug 19, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -2.21% | 11 |
| Aug 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | 11 |
| Aug 15, 2025 | 92.00 | 92.00 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Aug 14, 2025 | 91.50 | 91.50 | 89.00 | 89.00 | 89.00 | 2.89% | - |
| Aug 13, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 2.37% | - |
| Aug 12, 2025 | 85.00 | 85.00 | 84.50 | 84.50 | 84.24 | 3.05% | - |
| Aug 11, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 81.75 | - | - |
| Aug 8, 2025 | 83.50 | 83.50 | 82.00 | 82.00 | 81.75 | -1.80% | - |
| Aug 7, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 83.25 | 0.60% | - |
| Aug 6, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 82.75 | 0.61% | - |
| Aug 5, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.25 | 1.85% | - |
| Aug 4, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 80.75 | - | - |
| Aug 1, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 80.75 | 1.25% | - |
| Jul 31, 2025 | 81.50 | 81.50 | 80.00 | 80.00 | 79.76 | -0.62% | - |
| Jul 30, 2025 | 81.50 | 81.50 | 80.50 | 80.50 | 80.26 | 1.26% | - |
| Jul 29, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.26 | 1.27% | - |
| Jul 28, 2025 | 79.50 | 79.50 | 78.50 | 78.50 | 78.26 | 3.29% | - |
| Jul 25, 2025 | 78.50 | 78.50 | 76.00 | 76.00 | 75.77 | -8.43% | - |
| Jul 24, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 82.75 | 1.84% | 11 |
| Jul 23, 2025 | 85.00 | 85.00 | 81.50 | 81.50 | 81.25 | -5.78% | - |
| Jul 22, 2025 | 86.00 | 86.50 | 86.00 | 86.50 | 86.24 | 1.17% | - |