PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 96.00
-23.00 (-19.33%)
At close: Jan 30, 2026
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -19.33% | - |
| Jan 29, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Jan 28, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Jan 27, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jan 26, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Jan 23, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Jan 22, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Jan 21, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -3.88% | - |
| Jan 20, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -3.73% | - |
| Jan 19, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.88% | - |
| Jan 16, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 2.38% | - |
| Jan 15, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 5.88% | - |
| Jan 14, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Jan 13, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Jan 12, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 3.45% | - |
| Jan 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Jan 8, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| Jan 7, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jan 6, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jan 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Jan 2, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Dec 30, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 8 |
| Dec 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Dec 23, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Dec 22, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| 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 | - | - |