PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 102.00
+3.00 (3.03%)
Last updated: Sep 10, 2025, 8:40 AM CET
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | - | 2.06% | 11 |
| Sep 8, 2025 | 99.00 | 99.00 | 97.00 | 97.00 | - | -2.02% | 11 |
| Sep 5, 2025 | 97.50 | 99.00 | 97.50 | 99.00 | - | 3.66% | 11 |
| Sep 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | 2.69% | - |
| Sep 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | - | 2.76% | 11 |
| Sep 2, 2025 | 93.00 | 93.00 | 90.50 | 90.50 | - | -2.16% | 11 |
| Sep 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | - | 1.65% | 11 |
| Aug 29, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | - | - | 11 |
| Aug 28, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | - | -0.55% | 11 |
| Aug 27, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | - | - | 11 |
| Aug 26, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | - | 1.10% | - |
| Aug 25, 2025 | 92.50 | 92.50 | 90.50 | 90.50 | - | 2.84% | - |
| Aug 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1.15% | 11 |
| Aug 21, 2025 | 89.50 | 89.50 | 87.00 | 87.00 | - | -2.25% | 11 |
| Aug 20, 2025 | 90.50 | 90.50 | 89.00 | 89.00 | - | 0.56% | 11 |
| Aug 19, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | - | -2.21% | 11 |
| Aug 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | 1.12% | 11 |
| Aug 15, 2025 | 92.00 | 92.00 | 89.50 | 89.50 | - | 0.56% | 11 |
| Aug 14, 2025 | 91.50 | 91.50 | 89.00 | 89.00 | - | 2.89% | - |
| Aug 13, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | - | 2.37% | 11 |
| Aug 12, 2025 | 85.00 | 85.00 | 84.50 | 84.50 | - | 3.05% | 11 |
| Aug 11, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | - | - | 11 |
| Aug 8, 2025 | 83.50 | 83.50 | 82.00 | 82.00 | - | -1.80% | 11 |
| Aug 7, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | - | 0.60% | 11 |
| Aug 6, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | - | 0.61% | 11 |
| Aug 5, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | - | 1.85% | 11 |
| Aug 4, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | - | - | 11 |
| Aug 1, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | - | 1.25% | 11 |
| Jul 31, 2025 | 81.50 | 81.50 | 80.00 | 80.00 | - | -0.62% | - |
| Jul 30, 2025 | 81.50 | 81.50 | 80.50 | 80.50 | - | 1.26% | 11 |
| Jul 29, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | - | 1.27% | 11 |
| Jul 28, 2025 | 79.50 | 79.50 | 78.50 | 78.50 | - | 3.29% | 11 |
| Jul 25, 2025 | 78.50 | 78.50 | 76.00 | 76.00 | - | -8.43% | 7 |
| Jul 24, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | - | 1.84% | 11 |
| Jul 23, 2025 | 85.00 | 85.00 | 81.50 | 81.50 | - | -5.78% | 7 |
| Jul 22, 2025 | 86.00 | 86.50 | 86.00 | 86.50 | - | 1.17% | - |
| Jul 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1.18% | 7 |
| Jul 18, 2025 | 86.00 | 86.00 | 84.50 | 84.50 | - | 1.20% | 7 |
| Jul 17, 2025 | 85.00 | 85.00 | 83.50 | 83.50 | - | 0.60% | 7 |
| Jul 16, 2025 | 83.50 | 83.50 | 83.00 | 83.00 | - | -1.19% | 7 |
| Jul 15, 2025 | 85.50 | 87.50 | 84.00 | 84.00 | - | - | 7 |
| Jul 14, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | - | 1.20% | 100 |
| Jul 11, 2025 | 85.50 | 85.50 | 83.00 | 83.00 | - | -1.78% | 100 |
| Jul 10, 2025 | 86.00 | 86.00 | 84.50 | 84.50 | - | -0.59% | 100 |
| Jul 9, 2025 | 84.50 | 85.00 | 84.50 | 85.00 | - | 1.80% | - |
| Jul 8, 2025 | 84.50 | 84.50 | 83.50 | 83.50 | - | -2.91% | 100 |
| Jul 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | 0.58% | 100 |
| Jul 4, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | - | 0.59% | 100 |
| Jul 3, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | - | 0.59% | - |
| Jul 2, 2025 | 85.50 | 87.00 | 84.50 | 84.50 | - | 1.20% | 100 |