PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 70.50
+2.00 (2.92%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Jun 1, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| May 29, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| May 28, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | - | - |
| May 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| May 26, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| May 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| May 22, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| May 21, 2026 | 73.50 | 73.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| May 20, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | - |
| May 19, 2026 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| May 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.33% | - |
| May 15, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.24 | -1.36% | - |
| May 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.24 | 1.38% | - |
| May 13, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.24 | -0.68% | - |
| May 12, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 72.74 | -2.01% | - |
| May 11, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.23 | - | - |
| May 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | 2.05% | - |
| May 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.74 | 0.69% | - |
| May 6, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.24 | -1.36% | - |
| May 5, 2026 | 75.50 | 75.50 | 73.50 | 73.50 | 73.24 | -3.29% | - |
| May 4, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 75.73 | 2.70% | - |
| Apr 30, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 73.74 | -1.99% | - |
| Apr 29, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.23 | - | - |
| Apr 28, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.23 | -0.66% | - |
| Apr 27, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 75.73 | 2.01% | - |
| Apr 24, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.23 | -0.67% | - |
| Apr 23, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 74.73 | -1.32% | - |
| Apr 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.73 | -3.18% | - |
| Apr 21, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.22 | 1.29% | - |
| Apr 20, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.22 | -0.64% | - |
| Apr 17, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 77.72 | 1.96% | - |
| Apr 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - | - |
| Apr 15, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.23 | - | - |
| Apr 14, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.23 | 0.66% | - |
| Apr 13, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 75.73 | 0.66% | - |
| Apr 10, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.23 | -0.66% | - |
| Apr 9, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 75.73 | -1.30% | - |
| Apr 8, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 76.73 | 1.99% | - |
| Apr 7, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.23 | 2.03% | - |
| Apr 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.74 | 0.68% | - |
| Apr 1, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.24 | -0.68% | - |
| Mar 31, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 73.74 | 1.37% | - |
| Mar 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.74 | -1.35% | - |
| Mar 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.74 | 1.37% | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.74 | 2.10% | - |
| Mar 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | -1.38% | - |
| Mar 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.24 | 1.40% | - |
| Mar 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | -2.05% | - |
| Mar 20, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 72.74 | -0.68% | - |