PennyMac Mortgage Investment Trust (FRA:8PM)
Germany · Delayed Price · Currency is EUR 6.29
+0.04 (0.64%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:8PM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.15 | 6.29 | 6.15 | 6.29 | 6.29 | 0.64% | 110 |
| Oct 22, 2026 | 5.98 | 6.37 | 5.98 | 6.25 | 6.25 | 2.29% | - |
| Oct 21, 2026 | 6.07 | 6.15 | 6.07 | 6.11 | 6.11 | -0.81% | - |
| Oct 20, 2026 | 5.95 | 6.26 | 5.95 | 6.16 | 6.16 | 2.33% | - |
| Oct 19, 2026 | 6.11 | 6.11 | 6.00 | 6.02 | 6.02 | -2.43% | - |
| Oct 16, 2026 | 6.21 | 6.26 | 6.15 | 6.17 | 6.17 | -1.75% | - |
| Oct 15, 2026 | 6.06 | 6.44 | 6.06 | 6.28 | 6.28 | 2.37% | - |
| Oct 14, 2026 | 6.20 | 6.20 | 6.11 | 6.13 | 6.13 | -3.08% | - |
| Oct 13, 2026 | 6.25 | 6.36 | 6.12 | 6.33 | 6.33 | -0.16% | - |
| Oct 12, 2026 | 6.49 | 6.49 | 6.31 | 6.34 | 6.34 | -3.80% | - |
| Oct 9, 2026 | 6.58 | 6.62 | 6.56 | 6.59 | 6.59 | -1.86% | - |
| Oct 8, 2026 | 6.64 | 6.71 | 6.53 | 6.71 | 6.71 | 1.00% | 110 |
| Oct 7, 2026 | 7.06 | 7.07 | 6.97 | 7.00 | 6.64 | -0.85% | - |
| Oct 6, 2026 | 6.96 | 7.06 | 6.96 | 7.06 | 6.70 | 1.07% | - |
| Oct 5, 2026 | 6.89 | 6.99 | 6.87 | 6.99 | 6.63 | 1.09% | - |
| Oct 2, 2026 | 6.82 | 7.05 | 6.82 | 6.91 | 6.56 | -0.36% | - |
| Oct 1, 2026 | 6.92 | 6.94 | 6.79 | 6.94 | 6.58 | -0.50% | - |
| Sep 30, 2026 | 7.00 | 7.09 | 6.95 | 6.97 | 6.61 | -1.62% | - |
| Sep 29, 2026 | 7.01 | 7.19 | 7.01 | 7.09 | 6.72 | -0.28% | 1,400 |
| Sep 28, 2026 | 7.21 | 7.21 | 7.00 | 7.11 | 6.74 | -3.07% | - |
| Sep 25, 2026 | 7.37 | 7.42 | 7.25 | 7.33 | 6.96 | -1.35% | - |
| Sep 24, 2026 | 7.57 | 7.67 | 7.43 | 7.43 | 7.05 | -3.38% | - |
| Sep 23, 2026 | 7.78 | 7.82 | 7.69 | 7.69 | 7.30 | -2.53% | - |
| Sep 22, 2026 | 7.64 | 7.89 | 7.64 | 7.89 | 7.49 | 1.94% | - |
| Sep 21, 2026 | 7.59 | 7.79 | 7.59 | 7.74 | 7.35 | 1.11% | - |
| Sep 18, 2026 | 7.69 | 7.75 | 7.66 | 7.66 | 7.26 | -1.98% | - |
| Sep 17, 2026 | 7.73 | 7.90 | 7.73 | 7.81 | 7.41 | 1.03% | - |
| Sep 16, 2026 | 7.73 | 7.90 | 7.73 | 7.73 | 7.34 | -0.71% | - |
| Sep 15, 2026 | 7.71 | 7.91 | 7.71 | 7.79 | 7.39 | -0.83% | - |
| Sep 14, 2026 | 7.93 | 7.93 | 7.80 | 7.85 | 7.45 | -0.70% | - |
| Sep 11, 2026 | 7.82 | 7.94 | 7.82 | 7.91 | 7.50 | -0.32% | - |
| Sep 10, 2026 | 8.01 | 8.01 | 7.93 | 7.93 | 7.53 | -2.22% | - |
| Sep 9, 2026 | 8.14 | 8.17 | 8.11 | 8.11 | 7.70 | -1.93% | - |
| Sep 8, 2026 | 8.10 | 8.30 | 8.10 | 8.27 | 7.85 | -0.18% | - |
| Sep 7, 2026 | 8.14 | 8.29 | 8.14 | 8.29 | 7.86 | -0.54% | - |
| Sep 4, 2026 | 8.16 | 8.33 | 8.16 | 8.33 | 7.91 | 0.73% | - |
| Sep 3, 2026 | 8.10 | 8.27 | 8.10 | 8.27 | 7.85 | 1.35% | - |
| Sep 2, 2026 | 7.86 | 8.18 | 7.86 | 8.16 | 7.74 | 2.19% | - |
| Sep 1, 2026 | 7.92 | 8.06 | 7.92 | 7.99 | 7.58 | -0.75% | - |
| Aug 31, 2026 | 7.92 | 8.10 | 7.92 | 8.05 | 7.64 | - | - |
| Aug 28, 2026 | 7.90 | 8.08 | 7.90 | 8.05 | 7.64 | 0.69% | - |
| Aug 27, 2026 | 7.82 | 7.99 | 7.82 | 7.99 | 7.58 | 1.14% | - |
| Aug 26, 2026 | 7.85 | 7.96 | 7.85 | 7.90 | 7.50 | -0.57% | - |
| Aug 25, 2026 | 7.86 | 7.95 | 7.86 | 7.95 | 7.54 | -0.31% | - |
| Aug 24, 2026 | 7.88 | 7.99 | 7.88 | 7.97 | 7.56 | -0.50% | - |
| Aug 21, 2026 | 7.96 | 8.04 | 7.91 | 8.01 | 7.60 | -0.44% | - |
| Aug 20, 2026 | 8.06 | 8.06 | 7.98 | 8.05 | 7.64 | -1.29% | - |
| Aug 19, 2026 | 8.01 | 8.26 | 8.01 | 8.15 | 7.73 | -0.24% | - |
| Aug 18, 2026 | 8.18 | 8.27 | 8.17 | 8.17 | 7.75 | -1.39% | - |
| Aug 17, 2026 | 8.08 | 8.35 | 8.08 | 8.29 | 7.86 | 1.35% | - |