Penguin International Limited (FRA:O1U1)
Germany · Delayed Price · Currency is EUR 0.8150
+0.0100 (1.24%)
At close: Sep 29, 2025
Penguin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.24% | - |
| Sep 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.59% | - |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.21% | - |
| Sep 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.12% | - |
| Sep 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 2,409 |
| Sep 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Sep 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Sep 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.82% | - |
| Sep 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -11.29% | - |
| Sep 16, 2025 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 10.71% | 154 |
| Sep 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.45% | - |
| Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Sep 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Sep 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 5.39% | - |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.65% | - |
| Sep 5, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 5.99% | 2,914 |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.45% | - |
| Sep 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | - |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.94% | 151 |
| Sep 1, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 8.28% | 151 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Aug 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.02% | - |
| Aug 26, 2025 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 5.73% | 2,074 |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.61% | - |
| Aug 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Aug 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Aug 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | - |
| Aug 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | - |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.06% | - |
| Aug 13, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 6.45% | 108 |
| Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6.16% | - |
| Aug 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.19% | - |
| Aug 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.99% | - |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.43% | - |
| Aug 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Aug 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -6.55% | - |
| Aug 1, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 12.00% | 338 |
| Jul 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | - |
| Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | - |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.59% | - |
| Jul 28, 2025 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 9.87% | 750 |
| Jul 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Jul 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 6.25% | - |
| Jul 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -11.66% | - |
| Jul 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.32% | - |