PennyMac Mortgage Investment Trust (FRA:8PM)
Germany · Delayed Price · Currency is EUR 10.07
-0.09 (-0.89%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:8PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | - | -1.73% | - |
| Apr 22, 2026 | 10.00 | 10.12 | 10.00 | 10.11 | 10.11 | 0.40% | - |
| Apr 21, 2026 | 10.05 | 10.17 | 10.05 | 10.07 | 10.07 | -0.40% | - |
| Apr 20, 2026 | 10.06 | 10.11 | 10.06 | 10.11 | 10.11 | -1.27% | - |
| Apr 17, 2026 | 9.95 | 10.24 | 9.95 | 10.24 | 10.24 | 1.89% | - |
| Apr 16, 2026 | 10.14 | 10.23 | 10.05 | 10.05 | 10.05 | -1.86% | - |
| Apr 15, 2026 | 10.08 | 10.24 | 10.08 | 10.24 | 10.24 | 0.39% | 920 |
| Apr 14, 2026 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 0.69% | - |
| Apr 13, 2026 | 9.94 | 10.13 | 9.94 | 10.13 | 10.13 | 0.30% | - |
| Apr 10, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.92% | - |
| Apr 9, 2026 | 9.79 | 9.97 | 9.79 | 9.91 | 9.91 | -3.22% | - |
| Apr 8, 2026 | 10.30 | 10.33 | 10.21 | 10.24 | 9.90 | 0.69% | - |
| Apr 7, 2026 | 10.21 | 10.34 | 10.17 | 10.17 | 9.83 | -1.26% | - |
| Apr 2, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 9.96 | 1.98% | - |
| Apr 1, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.77 | 1.00% | - |
| Mar 31, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 9.67 | 1.52% | - |
| Mar 30, 2026 | 9.65 | 9.90 | 9.65 | 9.85 | 9.52 | 1.55% | - |
| Mar 27, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.38 | -1.02% | - |
| Mar 26, 2026 | 9.80 | 9.85 | 9.75 | 9.80 | 9.48 | -0.51% | 531 |
| Mar 25, 2026 | 9.75 | 9.90 | 9.75 | 9.85 | 9.52 | 1.03% | - |
| Mar 24, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.43 | - | - |
| Mar 23, 2026 | 9.65 | 9.80 | 9.65 | 9.75 | 9.43 | 0.52% | - |
| Mar 20, 2026 | 10.00 | 10.00 | 9.65 | 9.70 | 9.38 | -3.00% | - |
| Mar 19, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.67 | -0.99% | - |
| Mar 18, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.77 | - | - |
| Mar 17, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 9.77 | - | - |
| Mar 16, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.77 | - | - |
| Mar 13, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 9.77 | - | - |
| Mar 12, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 9.77 | -0.98% | - |
| Mar 11, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 9.86 | - | - |
| Mar 10, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 9.86 | - | - |
| Mar 9, 2026 | 9.90 | 10.20 | 9.85 | 10.20 | 9.86 | - | - |
| Mar 6, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 9.86 | -1.92% | - |
| Mar 5, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.06 | 0.97% | 400 |
| Mar 4, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 9.96 | -0.96% | - |
| Mar 3, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.06 | - | - |
| Mar 2, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.06 | 0.97% | - |
| Feb 27, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 9.96 | -0.96% | - |
| Feb 26, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.06 | 1.96% | - |
| Feb 25, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 9.86 | -0.97% | - |
| Feb 24, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 9.96 | - | - |
| Feb 23, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 9.96 | -0.96% | - |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.06 | -0.95% | - |
| Feb 19, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.15 | -0.94% | - |
| Feb 18, 2026 | 10.50 | 10.70 | 10.50 | 10.60 | 10.25 | - | 400 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.25 | - | - |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.25 | - | - |
| Feb 13, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.25 | 0.95% | - |
| Feb 12, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.15 | 0.96% | - |
| Feb 11, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.06 | 1.96% | - |