Penguin International Limited (FRA:O1U1)
Germany · Delayed Price · Currency is EUR 0.7500
-0.0500 (-6.25%)
Last updated: Jul 31, 2025
Penguin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 4.00% | - |
| Jul 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -6.25% | - |
| Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2.56% | 750 |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -6.59% | 750 |
| Jul 28, 2025 | 0.76 | 0.84 | 0.76 | 0.84 | - | 9.87% | 750 |
| Jul 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.65% | 2,042 |
| Jul 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 6.25% | - |
| Jul 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -11.66% | 2,042 |
| Jul 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -6.32% | - |
| Jul 21, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | - | 14.47% | 2,042 |
| Jul 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -5.59% | 200 |
| Jul 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2.55% | 200 |
| Jul 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -5.42% | 200 |
| Jul 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 11.41% | 200 |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -6.88% | 200 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 200 |
| Jul 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -4.19% | 200 |
| Jul 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1.21% | - |
| Jul 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 7.84% | 200 |
| Jul 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.32% | 200 |
| Jul 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 200 |
| Jul 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 5.59% | 200 |
| Jul 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 4.38% | - |
| Jul 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -10.46% | - |
| Jun 30, 2025 | 0.71 | 0.77 | 0.71 | 0.77 | - | 10.07% | 200 |
| Jun 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 153 |
| Jun 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jun 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 153 |
| Jun 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.71% | - |
| Jun 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 153 |
| Jun 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -7.89% | 153 |
| Jun 19, 2025 | 0.70 | 0.76 | 0.70 | 0.76 | - | 8.57% | 153 |
| Jun 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jun 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -8.50% | - |
| Jun 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| Jun 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 6.99% | 106 |
| Jun 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 5.15% | 106 |
| Jun 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -3.55% | 106 |
| Jun 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2.17% | 106 |
| Jun 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 4.55% | - |
| Jun 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -2.22% | 106 |
| Jun 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -0.74% | - |
| Jun 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2.26% | - |
| Jun 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2.31% | 106 |
| Jun 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 0.78% | - |
| May 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -3.01% | 106 |
| May 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 0.76% | - |
| May 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | - |
| May 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -2.99% | - |
| May 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2.29% | 106 |