PennyMac Mortgage Investment Trust (FRA:8PM)
Germany · Delayed Price · Currency is EUR 8.75
-0.21 (-2.29%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:8PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.76 | 9.00 | 8.76 | 8.93 | 8.93 | 0.56% | - |
| Jun 1, 2026 | 8.85 | 8.92 | 8.85 | 8.88 | 8.88 | -0.62% | - |
| May 29, 2026 | 8.92 | 8.98 | 8.92 | 8.94 | 8.94 | -0.89% | - |
| May 28, 2026 | 8.90 | 9.02 | 8.90 | 9.02 | 9.02 | 0.06% | - |
| May 27, 2026 | 8.79 | 9.07 | 8.79 | 9.01 | 9.01 | 1.41% | 797 |
| May 26, 2026 | 8.96 | 8.96 | 8.80 | 8.89 | 8.89 | -1.22% | - |
| May 25, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | -0.61% | - |
| May 22, 2026 | 8.95 | 9.06 | 8.95 | 9.05 | 9.05 | -0.22% | - |
| May 21, 2026 | 8.89 | 9.07 | 8.89 | 9.07 | 9.07 | 0.50% | - |
| May 20, 2026 | 8.76 | 9.05 | 8.76 | 9.03 | 9.03 | 1.80% | - |
| May 19, 2026 | 8.81 | 8.92 | 8.81 | 8.87 | 8.87 | -0.78% | - |
| May 18, 2026 | 8.76 | 9.00 | 8.76 | 8.94 | 8.94 | 0.85% | - |
| May 15, 2026 | 8.83 | 8.92 | 8.83 | 8.86 | 8.86 | -1.66% | - |
| May 14, 2026 | 8.87 | 9.09 | 8.87 | 9.01 | 9.01 | 0.33% | - |
| May 13, 2026 | 8.96 | 8.98 | 8.82 | 8.98 | 8.98 | 0.39% | - |
| May 12, 2026 | 9.02 | 9.10 | 8.95 | 8.95 | 8.95 | -2.24% | - |
| May 11, 2026 | 9.26 | 9.30 | 9.15 | 9.15 | 9.15 | -2.40% | - |
| May 8, 2026 | 9.32 | 9.41 | 9.28 | 9.38 | 9.38 | -1.06% | - |
| May 7, 2026 | 9.26 | 9.48 | 9.26 | 9.48 | 9.48 | 1.34% | - |
| May 6, 2026 | 9.97 | 9.97 | 9.35 | 9.35 | 9.35 | -9.84% | - |
| May 5, 2026 | 10.23 | 10.40 | 10.23 | 10.37 | 10.37 | 0.19% | - |
| May 4, 2026 | 10.37 | 10.40 | 10.29 | 10.35 | 10.35 | -0.10% | - |
| Apr 30, 2026 | 10.07 | 10.39 | 10.07 | 10.36 | 10.36 | 0.88% | - |
| Apr 29, 2026 | 10.31 | 10.41 | 10.21 | 10.27 | 10.27 | -1.06% | 18 |
| Apr 28, 2026 | 10.19 | 10.38 | 10.19 | 10.38 | 10.38 | 0.78% | - |
| Apr 27, 2026 | 10.26 | 10.37 | 10.25 | 10.30 | 10.30 | -0.19% | - |
| Apr 24, 2026 | 10.07 | 10.36 | 10.07 | 10.32 | 10.32 | 1.57% | - |
| Apr 23, 2026 | 9.94 | 10.19 | 9.94 | 10.16 | 10.16 | 0.49% | - |
| 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 | 0.09% | - |
| 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% | - |