Penguin International Limited (FRA:O1U1)
Germany · Delayed Price · Currency is EUR 0.8800
+0.0450 (5.39%)
At close: Sep 9, 2025
Penguin International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 5.39% | 2,914 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -5.65% | 2,914 |
| Sep 5, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | - | 5.99% | 2,914 |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2.45% | 151 |
| Sep 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -1.21% | 151 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -2.94% | 151 |
| Sep 1, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | - | 8.28% | 151 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1.29% | 2,074 |
| Aug 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -0.64% | 2,074 |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -6.02% | 2,074 |
| Aug 26, 2025 | 0.77 | 0.83 | 0.77 | 0.83 | - | 5.73% | 2,074 |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 2.61% | - |
| Aug 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 108 |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.32% | - |
| Aug 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.67% | 108 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -1.96% | 108 |
| Aug 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 108 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -1.29% | 108 |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -6.06% | 108 |
| Aug 13, 2025 | 0.78 | 0.83 | 0.78 | 0.83 | - | 6.45% | 108 |
| Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 6.16% | 338 |
| Aug 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -5.19% | - |
| Aug 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.99% | 338 |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -4.43% | 338 |
| Aug 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 0.64% | 338 |
| Aug 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 338 |
| Aug 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -6.55% | 338 |
| Aug 1, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | - | 12.00% | 338 |
| 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% | - |