PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 77.50
-1.50 (-1.90%)
Last updated: Feb 20, 2026, 3:49 PM CET
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Feb 19, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -4.82% | - |
| Feb 18, 2026 | 78.00 | 83.00 | 77.00 | 83.00 | 83.00 | 7.79% | 12 |
| Feb 17, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 0.65% | - |
| Feb 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Feb 13, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | - | - |
| Feb 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.75 | -1.32% | - |
| Feb 11, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 75.74 | -1.94% | - |
| Feb 10, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.24 | -1.27% | - |
| Feb 9, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.24 | -3.68% | - |
| Feb 6, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.23 | 3.16% | - |
| Feb 5, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 78.73 | 3.95% | - |
| Feb 4, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 75.74 | 0.66% | - |
| Feb 3, 2026 | 77.50 | 77.50 | 75.50 | 75.50 | 75.25 | -3.82% | - |
| Feb 2, 2026 | 82.00 | 82.00 | 78.50 | 78.50 | 78.24 | -18.23% | - |
| Jan 30, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.68 | -19.33% | - |
| Jan 29, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 118.60 | -2.46% | - |
| Jan 28, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 121.59 | -0.81% | - |
| Jan 27, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 122.59 | -0.81% | - |
| Jan 26, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 123.58 | -0.80% | - |
| Jan 23, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 124.58 | -1.57% | - |
| Jan 22, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 126.57 | 2.42% | - |
| Jan 21, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 123.58 | -3.88% | - |
| Jan 20, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 128.57 | -3.73% | - |
| Jan 19, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.55 | 3.88% | - |
| Jan 16, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 128.57 | 2.38% | - |
| Jan 15, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 125.58 | 5.88% | - |
| Jan 14, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 118.60 | -1.65% | - |
| Jan 13, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 120.59 | 0.83% | - |
| Jan 12, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 119.60 | 3.45% | - |
| Jan 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.61 | 2.65% | - |
| Jan 8, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 112.62 | 1.80% | - |
| Jan 7, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 110.63 | 0.91% | - |
| Jan 6, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 109.63 | - | - |
| Jan 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.63 | 0.92% | - |
| Jan 2, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 108.63 | -2.68% | - |
| Dec 30, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.62 | 0.90% | 8 |
| Dec 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.63 | -0.89% | - |
| Dec 23, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.62 | -0.88% | - |
| Dec 22, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.62 | 1.80% | - |
| Dec 19, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.63 | 1.83% | - |
| Dec 18, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.63 | - | - |
| Dec 17, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.63 | 0.93% | - |
| Dec 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.64 | -0.92% | - |
| Dec 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.63 | -0.91% | - |
| Dec 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.63 | -0.90% | - |
| Dec 11, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 110.63 | 1.83% | - |
| Dec 10, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 108.63 | 1.87% | - |
| Dec 9, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 106.64 | -1.83% | - |
| Dec 8, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 108.63 | -0.91% | - |