Penguin International Limited (FRA:O1U1)
0.8100
+0.0050 (0.62%)
Last updated: Oct 22, 2025, 9:07 AM CET
Penguin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Oct 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Oct 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Oct 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | - |
| Oct 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Oct 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | - |
| Oct 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.99% | - |
| Oct 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Oct 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.62% | - |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 7.23% | 1,111 |
| Oct 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Oct 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Oct 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Sep 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.84% | - |
| 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% | - |