PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 56.00
-0.50 (-0.88%)
At close: Sep 18, 2026
FRA:1AC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Sep 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 16, 2026 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Sep 15, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Sep 14, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 1.69% | - |
| Sep 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 10, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 9, 2026 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Sep 8, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Sep 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Sep 4, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 3, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 1.65% | - |
| Sep 2, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | - |
| Sep 1, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 31, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Aug 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Aug 27, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Aug 26, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 25, 2026 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | -3.13% | - |
| Aug 24, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | - |
| Aug 21, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Aug 20, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Aug 19, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 0.78% | - |
| Aug 18, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Aug 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.36% | - |
| Aug 14, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.24 | 1.53% | - |
| Aug 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.24 | 0.77% | - |
| Aug 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.75 | 1.56% | - |
| Aug 11, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 63.75 | -1.54% | - |
| Aug 10, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 64.75 | -1.52% | - |
| Aug 7, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 65.74 | 4.76% | - |
| Aug 6, 2026 | 64.50 | 64.50 | 63.00 | 63.00 | 62.75 | -2.33% | - |
| Aug 5, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.25 | -0.77% | - |
| Aug 4, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 64.75 | 0.78% | - |
| Aug 3, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.25 | 0.78% | - |
| Jul 31, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 63.75 | 2.40% | - |
| Jul 30, 2026 | 67.50 | 67.50 | 62.50 | 62.50 | 62.26 | -14.38% | - |
| Jul 29, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 72.72 | - | - |
| Jul 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.72 | - | - |
| Jul 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.72 | 2.10% | - |
| Jul 24, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.22 | 1.42% | - |
| Jul 23, 2026 | 72.50 | 72.50 | 70.50 | 70.50 | 70.23 | -1.40% | - |
| Jul 22, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.22 | 2.14% | - |
| Jul 21, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 69.73 | -2.78% | - |
| Jul 20, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.72 | -3.36% | - |
| Jul 17, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.21 | - | - |
| Jul 16, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 74.21 | 4.20% | - |
| Jul 15, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.22 | 1.42% | - |
| Jul 14, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.23 | - | - |
| Jul 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.23 | 0.71% | - |