PennyMac Mortgage Investment Trust (FRA:8PM)
Germany · Delayed Price · Currency is EUR 8.66
-0.31 (-3.40%)
Last updated: Jul 15, 2026, 7:55 PM CET
FRA:8PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | - | -1.86% | - |
| 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% | - |
| Jul 10, 2026 | 8.72 | 9.03 | 8.72 | 9.03 | 9.03 | 1.80% | - |
| Jul 9, 2026 | 8.75 | 8.91 | 8.75 | 8.87 | 8.87 | 0.56% | - |
| Jul 8, 2026 | 9.14 | 9.26 | 9.14 | 9.17 | 8.82 | -0.65% | - |
| Jul 7, 2026 | 9.39 | 9.53 | 9.23 | 9.23 | 8.88 | -3.00% | 1,000 |
| Jul 6, 2026 | 9.33 | 9.52 | 9.33 | 9.52 | 9.15 | 0.79% | - |
| Jul 3, 2026 | 9.33 | 9.44 | 9.33 | 9.44 | 9.08 | 0.43% | - |
| Jul 2, 2026 | 9.72 | 9.72 | 9.40 | 9.40 | 9.04 | -4.81% | - |
| Jul 1, 2026 | 9.71 | 10.00 | 9.71 | 9.88 | 9.50 | -0.25% | - |
| Jun 30, 2026 | 9.49 | 9.90 | 9.49 | 9.90 | 9.52 | 3.61% | - |
| Jun 29, 2026 | 9.36 | 9.56 | 9.33 | 9.56 | 9.19 | 1.06% | - |
| Jun 26, 2026 | 9.08 | 9.46 | 9.08 | 9.46 | 9.10 | 2.22% | - |
| Jun 25, 2026 | 9.07 | 9.27 | 9.07 | 9.25 | 8.90 | 0.98% | - |
| Jun 24, 2026 | 8.70 | 9.16 | 8.70 | 9.16 | 8.81 | 3.97% | - |
| Jun 23, 2026 | 8.55 | 8.85 | 8.55 | 8.81 | 8.47 | 1.03% | - |
| Jun 22, 2026 | 8.81 | 8.83 | 8.72 | 8.72 | 8.39 | -2.13% | - |
| Jun 19, 2026 | 8.81 | 8.92 | 8.81 | 8.91 | 8.57 | 0.17% | - |
| Jun 18, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.56 | 1.95% | - |
| Jun 17, 2026 | 8.65 | 8.79 | 8.65 | 8.73 | 8.39 | -0.34% | - |
| Jun 16, 2026 | 8.68 | 8.88 | 8.68 | 8.76 | 8.42 | 0.40% | - |
| Jun 15, 2026 | 8.68 | 8.84 | 8.68 | 8.72 | 8.39 | -0.29% | - |
| Jun 12, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.41 | 2.40% | - |
| Jun 11, 2026 | 8.44 | 8.59 | 8.44 | 8.54 | 8.21 | 0.12% | - |
| Jun 10, 2026 | 8.61 | 8.67 | 8.53 | 8.53 | 8.21 | -2.40% | - |
| Jun 9, 2026 | 8.47 | 8.85 | 8.47 | 8.74 | 8.41 | 2.22% | - |
| Jun 8, 2026 | 8.67 | 8.78 | 8.55 | 8.55 | 8.22 | -3.06% | - |
| Jun 5, 2026 | 8.65 | 8.88 | 8.65 | 8.82 | 8.48 | 1.15% | - |
| Jun 4, 2026 | 8.53 | 8.78 | 8.53 | 8.72 | 8.39 | 1.10% | - |
| Jun 3, 2026 | 8.83 | 8.83 | 8.63 | 8.63 | 8.30 | -3.42% | 1,000 |
| Jun 2, 2026 | 8.76 | 9.00 | 8.76 | 8.93 | 8.59 | 0.56% | - |
| Jun 1, 2026 | 8.85 | 8.92 | 8.85 | 8.88 | 8.54 | -0.62% | - |
| May 29, 2026 | 8.92 | 8.98 | 8.92 | 8.94 | 8.59 | -0.89% | - |
| May 28, 2026 | 8.90 | 9.02 | 8.90 | 9.02 | 8.67 | 0.06% | - |
| May 27, 2026 | 8.79 | 9.07 | 8.79 | 9.01 | 8.67 | 1.41% | 797 |
| May 26, 2026 | 8.96 | 8.96 | 8.80 | 8.89 | 8.55 | -1.22% | - |
| May 25, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 8.65 | -0.61% | - |
| May 22, 2026 | 8.95 | 9.06 | 8.95 | 9.05 | 8.71 | -0.22% | - |
| May 21, 2026 | 8.89 | 9.07 | 8.89 | 9.07 | 8.72 | 0.50% | - |
| May 20, 2026 | 8.76 | 9.05 | 8.76 | 9.03 | 8.68 | 1.80% | - |
| May 19, 2026 | 8.81 | 8.92 | 8.81 | 8.87 | 8.53 | -0.78% | - |
| May 18, 2026 | 8.76 | 9.00 | 8.76 | 8.94 | 8.59 | 0.85% | - |
| May 15, 2026 | 8.83 | 8.92 | 8.83 | 8.86 | 8.52 | -1.66% | - |
| May 14, 2026 | 8.87 | 9.09 | 8.87 | 9.01 | 8.67 | 0.33% | - |
| May 13, 2026 | 8.96 | 8.98 | 8.82 | 8.98 | 8.64 | 0.39% | - |
| May 12, 2026 | 9.02 | 9.10 | 8.95 | 8.95 | 8.60 | -2.24% | - |
| May 11, 2026 | 9.26 | 9.30 | 9.15 | 9.15 | 8.80 | -2.40% | - |
| May 8, 2026 | 9.32 | 9.41 | 9.28 | 9.38 | 9.02 | -1.06% | - |
| May 7, 2026 | 9.26 | 9.48 | 9.26 | 9.48 | 9.11 | 1.34% | - |