PennyMac Financial Services, Inc. (FRA:1AC)
Germany · Delayed Price · Currency is EUR 75.50
+0.50 (0.67%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | - | -0.66% | - |
| Apr 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18% | - |
| Apr 21, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Apr 20, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Apr 17, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1.96% | - |
| Apr 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 15, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 14, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Apr 13, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Apr 10, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Apr 9, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Apr 8, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.99% | - |
| Apr 7, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Apr 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Apr 1, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 31, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | - |
| Mar 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| 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% | - |