PennyMac Mortgage Investment Trust (FRA:8PM)
Germany · Delayed Price · Currency is EUR 9.70
-0.10 (-1.02%)
At close: Mar 27, 2026
FRA:8PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Mar 26, 2026 | 9.80 | 9.85 | 9.75 | 9.80 | 9.80 | -0.51% | 531 |
| Mar 25, 2026 | 9.75 | 9.90 | 9.75 | 9.85 | 9.85 | 1.03% | - |
| Mar 24, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | - |
| Mar 23, 2026 | 9.65 | 9.80 | 9.65 | 9.75 | 9.75 | 0.52% | - |
| Mar 20, 2026 | 10.00 | 10.00 | 9.65 | 9.70 | 9.70 | -3.00% | - |
| Mar 19, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 18, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 17, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 16, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 13, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 12, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 11, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 10, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | - |
| Mar 9, 2026 | 9.90 | 10.20 | 9.85 | 10.20 | 10.20 | - | - |
| Mar 6, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Mar 5, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 400 |
| Mar 4, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| Mar 3, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - | - |
| Mar 2, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | - |
| Feb 27, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Feb 26, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | - |
| Feb 25, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Feb 24, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | - | - |
| Feb 23, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Feb 19, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | - |
| Feb 18, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | - | 400 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 13, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | - |
| Feb 12, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | - |
| Feb 11, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Feb 10, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Feb 9, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Feb 6, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Feb 5, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Feb 4, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | - |
| Feb 3, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | - |
| Feb 2, 2026 | 9.80 | 10.20 | 9.80 | 10.10 | 10.10 | 2.02% | - |
| Jan 30, 2026 | 10.90 | 11.00 | 9.90 | 9.90 | 9.90 | -11.61% | 150 |
| Jan 29, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | - |
| Jan 28, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 27, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | - |
| Jan 26, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | - |
| Jan 23, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Jan 22, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jan 21, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 580 |
| Jan 20, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Jan 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |