PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 79.50
+1.00 (1.27%)
At close: Jul 29, 2025, 10:00 PM CET
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | - | 1.25% | - |
| 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 |
| Jul 1, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | 0.60% | - |
| Jun 30, 2025 | 83.50 | 83.50 | 83.00 | 83.00 | - | - | - |
| Jun 27, 2025 | 84.50 | 84.50 | 83.00 | 83.00 | - | 2.47% | 1 |
| Jun 26, 2025 | 82.50 | 82.50 | 81.00 | 81.00 | - | -1.22% | - |
| Jun 25, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | - | - | 1 |
| Jun 24, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | - | 1.23% | - |
| Jun 23, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | - | - | - |
| Jun 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -0.61% | 1 |
| Jun 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1.88% | 1 |
| Jun 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | -1.23% | 1 |
| Jun 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -1.22% | 1 |
| Jun 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -1.20% | 1 |
| Jun 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | -0.60% | 1 |
| Jun 12, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | - | - |
| Jun 11, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | - | 0.60% | - |
| Jun 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 0.61% | 1 |
| Jun 9, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | - | - |
| Jun 6, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 0.61% | 1 |
| Jun 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -1.20% | 1 |
| Jun 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2.47% | - |
| Jun 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -2.41% | 1 |
| Jun 2, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | -1.19% | 1 |
| May 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1.82% | 1 |
| May 29, 2025 | 85.00 | 85.00 | 82.50 | 82.50 | - | -1.20% | 1 |
| May 28, 2025 | 84.50 | 84.50 | 83.50 | 83.50 | - | 2.45% | - |
| May 27, 2025 | 83.00 | 83.00 | 81.50 | 81.50 | - | -1.21% | - |
| May 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1.23% | 1 |