PennyMac Mortgage Investment Trust (FRA:8PM)
Germany · Delayed Price · Currency is EUR 10.40
-0.10 (-0.95%)
At close: Feb 20, 2026
FRA:8PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | - |
| Jan 15, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 400 |
| Jan 14, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Jan 13, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | - | - |
| Jan 12, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - | - |
| Jan 9, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | - |
| Jan 8, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | - |
| Jan 7, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Jan 6, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | - |
| Jan 5, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Jan 2, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | 46 |
| Dec 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Dec 29, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Dec 23, 2025 | 11.20 | 11.30 | 10.90 | 10.90 | 10.56 | -3.54% | - |
| Dec 22, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 10.95 | 0.89% | - |
| Dec 19, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 10.85 | - | - |
| Dec 18, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 10.85 | 3.70% | - |
| Dec 17, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.46 | 1.89% | - |
| Dec 16, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.27 | -0.93% | - |
| Dec 15, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.37 | 1.90% | - |
| Dec 12, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.17 | -0.94% | 1,160 |
| Dec 11, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.27 | -0.93% | - |
| Dec 10, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.37 | - | - |
| Dec 9, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.37 | -0.93% | - |
| Dec 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.46 | - | - |