PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 74.00
+1.00 (1.37%)
At close: Mar 27, 2026
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Mar 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Mar 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Mar 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Mar 20, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Mar 19, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Mar 18, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Mar 17, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 0.68% | - |
| Mar 16, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 2.07% | - |
| Mar 13, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | -2.03% | - |
| Mar 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Mar 11, 2026 | 75.50 | 75.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Mar 10, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Mar 9, 2026 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Mar 6, 2026 | 75.00 | 75.00 | 71.50 | 71.50 | 71.50 | -5.92% | - |
| Mar 5, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Mar 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Mar 3, 2026 | 75.50 | 75.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Mar 2, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Feb 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Feb 25, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Feb 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Feb 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| 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% | - |