PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 111.00
+2.00 (1.83%)
At close: Dec 19, 2025
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Dec 18, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Dec 17, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Dec 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Dec 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Dec 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Dec 11, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | - |
| Dec 10, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1.87% | - |
| Dec 9, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Dec 8, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Dec 5, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Dec 4, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Dec 3, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | -0.88% | - |
| Dec 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Dec 1, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Nov 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Nov 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Nov 26, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Nov 25, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1.85% | - |
| Nov 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Nov 21, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | -0.93% | - |
| Nov 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Nov 18, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Nov 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Nov 14, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 107.74 | -0.92% | - |
| Nov 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.74 | -2.68% | - |
| Nov 12, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.73 | 3.70% | - |
| Nov 11, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 107.74 | 0.93% | - |
| Nov 10, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.74 | 2.88% | - |
| Nov 7, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 103.75 | -1.89% | - |
| Nov 6, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 105.75 | -0.93% | - |
| Nov 5, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 106.74 | 0.94% | - |
| Nov 4, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 105.75 | 0.95% | - |
| Nov 3, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 104.75 | - | - |
| Oct 31, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 104.75 | -2.78% | - |
| Oct 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.74 | 0.93% | - |
| Oct 29, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 106.74 | -2.73% | - |
| Oct 28, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 109.74 | -4.35% | - |
| Oct 27, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 114.73 | 5.50% | 103 |
| Oct 24, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 108.74 | 0.93% | - |
| Oct 23, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 107.74 | 4.85% | - |
| Oct 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.75 | 1.98% | - |
| Oct 21, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.76 | - | - |
| Oct 20, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 100.76 | 3.06% | - |
| Oct 17, 2025 | 98.50 | 98.50 | 98.00 | 98.00 | 97.77 | -1.01% | - |
| Oct 16, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 98.76 | -1.00% | - |
| Oct 15, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 99.76 | 1.52% | - |
| Oct 14, 2025 | 99.50 | 99.50 | 98.50 | 98.50 | 98.26 | - | - |
| Oct 13, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.26 | 0.51% | - |