PennyMac Mortgage Investment Trust (FRA:8PM)
Germany · Delayed Price · Currency is EUR 11.20
0.00 (0.00%)
At close: Dec 19, 2025
FRA:8PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | - | - |
| Dec 18, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 3.70% | - |
| Dec 17, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Dec 16, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 15, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | - |
| Dec 12, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 1,160 |
| Dec 11, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 10, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 9, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 5, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 4, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Dec 3, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | - |
| Dec 2, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 20 |
| Dec 1, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | - |
| Nov 28, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Nov 26, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | - |
| Nov 25, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | - |
| Nov 24, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | - |
| Nov 21, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | - |
| Nov 20, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 19, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 18, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 289 |
| Nov 17, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 14, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| Nov 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Nov 12, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Nov 11, 2025 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 1.90% | 20 |
| Nov 10, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Nov 7, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 400 |
| Nov 6, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Nov 5, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| Nov 4, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | - |
| Nov 3, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Oct 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 30, 2025 | 10.60 | 10.60 | 10.20 | 10.40 | 10.40 | -1.89% | - |
| Oct 29, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 875 |
| Oct 28, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Oct 27, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 24, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - | - |
| Oct 23, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | - |
| Oct 22, 2025 | 10.30 | 10.90 | 10.30 | 10.80 | 10.80 | 8.00% | - |
| Oct 21, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 20, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | - |
| Oct 17, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 1.52% | - |
| Oct 16, 2025 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| Oct 15, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | - |
| Oct 14, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | - |
| Oct 13, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |