PennyMac Mortgage Investment Trust (FRA:8PM)
Germany · Delayed Price · Currency is EUR 7.66
-0.15 (-1.98%)
At close: Sep 18, 2026
FRA:8PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.69 | 7.75 | 7.66 | 7.66 | 7.66 | -1.98% | - |
| Sep 17, 2026 | 7.73 | 7.90 | 7.73 | 7.81 | 7.81 | 1.03% | - |
| Sep 16, 2026 | 7.73 | 7.90 | 7.73 | 7.73 | 7.73 | -0.71% | - |
| Sep 15, 2026 | 7.71 | 7.91 | 7.71 | 7.79 | 7.79 | -0.83% | - |
| Sep 14, 2026 | 7.93 | 7.93 | 7.80 | 7.85 | 7.85 | -0.70% | - |
| Sep 11, 2026 | 7.82 | 7.94 | 7.82 | 7.91 | 7.91 | -0.32% | - |
| Sep 10, 2026 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | -2.22% | - |
| Sep 9, 2026 | 8.14 | 8.17 | 8.11 | 8.11 | 8.11 | -1.93% | - |
| Sep 8, 2026 | 8.10 | 8.30 | 8.10 | 8.27 | 8.27 | -0.18% | - |
| Sep 7, 2026 | 8.14 | 8.29 | 8.14 | 8.29 | 8.29 | -0.54% | - |
| Sep 4, 2026 | 8.16 | 8.33 | 8.16 | 8.33 | 8.33 | 0.73% | - |
| Sep 3, 2026 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 1.35% | - |
| Sep 2, 2026 | 7.86 | 8.18 | 7.86 | 8.16 | 8.16 | 2.19% | - |
| Sep 1, 2026 | 7.92 | 8.06 | 7.92 | 7.99 | 7.99 | -0.75% | - |
| Aug 31, 2026 | 7.92 | 8.10 | 7.92 | 8.05 | 8.05 | - | - |
| Aug 28, 2026 | 7.90 | 8.08 | 7.90 | 8.05 | 8.05 | 0.69% | - |
| Aug 27, 2026 | 7.82 | 7.99 | 7.82 | 7.99 | 7.99 | 1.14% | - |
| Aug 26, 2026 | 7.85 | 7.96 | 7.85 | 7.90 | 7.90 | -0.57% | - |
| Aug 25, 2026 | 7.86 | 7.95 | 7.86 | 7.95 | 7.95 | -0.31% | - |
| Aug 24, 2026 | 7.88 | 7.99 | 7.88 | 7.97 | 7.97 | -0.50% | - |
| Aug 21, 2026 | 7.96 | 8.04 | 7.91 | 8.01 | 8.01 | -0.44% | - |
| Aug 20, 2026 | 8.06 | 8.06 | 7.98 | 8.05 | 8.05 | -1.29% | - |
| Aug 19, 2026 | 8.01 | 8.26 | 8.01 | 8.15 | 8.15 | -0.24% | - |
| Aug 18, 2026 | 8.18 | 8.27 | 8.17 | 8.17 | 8.17 | -1.39% | - |
| Aug 17, 2026 | 8.08 | 8.35 | 8.08 | 8.29 | 8.29 | 1.35% | - |
| Aug 14, 2026 | 8.10 | 8.24 | 8.10 | 8.18 | 8.18 | -0.30% | - |
| Aug 13, 2026 | 8.13 | 8.31 | 8.13 | 8.20 | 8.20 | 0.12% | - |
| Aug 12, 2026 | 8.07 | 8.26 | 8.07 | 8.19 | 8.19 | - | - |
| Aug 11, 2026 | 8.02 | 8.25 | 8.02 | 8.19 | 8.19 | 0.80% | - |
| Aug 10, 2026 | 8.23 | 8.23 | 8.07 | 8.13 | 8.13 | -1.87% | - |
| Aug 7, 2026 | 7.98 | 8.40 | 7.98 | 8.28 | 8.28 | 2.35% | - |
| Aug 6, 2026 | 8.08 | 8.18 | 8.08 | 8.09 | 8.09 | -0.86% | - |
| Aug 5, 2026 | 8.17 | 8.17 | 8.08 | 8.16 | 8.16 | -0.79% | - |
| Aug 4, 2026 | 8.13 | 8.23 | 8.13 | 8.23 | 8.23 | 0.80% | - |
| Aug 3, 2026 | 8.10 | 8.22 | 8.10 | 8.16 | 8.16 | 0.31% | - |
| Jul 31, 2026 | 8.03 | 8.14 | 8.03 | 8.14 | 8.14 | 0.81% | - |
| Jul 30, 2026 | 8.28 | 8.36 | 7.86 | 8.07 | 8.07 | -4.50% | - |
| Jul 29, 2026 | 8.45 | 8.56 | 8.45 | 8.45 | 8.45 | -1.63% | - |
| Jul 28, 2026 | 8.34 | 8.62 | 8.34 | 8.59 | 8.59 | 1.36% | - |
| Jul 27, 2026 | 8.48 | 8.64 | 8.47 | 8.48 | 8.48 | -0.94% | - |
| Jul 24, 2026 | 8.30 | 8.56 | 8.30 | 8.56 | 8.56 | 1.72% | - |
| Jul 23, 2026 | 8.48 | 8.60 | 8.41 | 8.41 | 8.41 | -2.44% | - |
| Jul 22, 2026 | 8.46 | 8.65 | 8.46 | 8.62 | 8.62 | 0.35% | - |
| Jul 21, 2026 | 8.43 | 8.60 | 8.43 | 8.59 | 8.59 | 1.24% | - |
| Jul 20, 2026 | 8.56 | 8.61 | 8.49 | 8.49 | 8.49 | -2.13% | - |
| Jul 17, 2026 | 8.63 | 8.82 | 8.63 | 8.67 | 8.67 | -2.14% | - |
| Jul 16, 2026 | 8.56 | 8.86 | 8.56 | 8.86 | 8.86 | 3.44% | - |
| Jul 15, 2026 | 8.73 | 8.87 | 8.57 | 8.57 | 8.57 | -3.66% | - |
| Jul 14, 2026 | 8.80 | 8.96 | 8.80 | 8.89 | 8.89 | -0.67% | - |
| Jul 13, 2026 | 8.85 | 8.95 | 8.83 | 8.95 | 8.95 | -0.89% | - |