PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 62.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:1AC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.73 | 2.94% | - |
| Jul 9, 2026 | 69.50 | 69.50 | 68.00 | 68.00 | 67.74 | -2.16% | - |
| Jul 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.23 | - | - |
| Jul 7, 2026 | 72.00 | 72.00 | 69.50 | 69.50 | 69.23 | -2.11% | - |
| Jul 6, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 70.72 | -0.70% | - |
| Jul 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.22 | -0.69% | - |
| Jul 2, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.72 | -2.70% | - |
| Jul 1, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 73.71 | 0.68% | - |
| Jun 30, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.21 | 0.68% | - |
| Jun 29, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 72.72 | 0.69% | - |
| Jun 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.22 | - | - |
| Jun 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.22 | 4.32% | - |
| Jun 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.23 | 2.21% | - |
| Jun 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.74 | -3.55% | - |
| Jun 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.23 | - | - |
| Jun 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.23 | 1.44% | - |
| Jun 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.23 | -2.11% | - |
| Jun 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.72 | 1.43% | - |