Penguin International Limited (FRA:O1U1)
Germany · Delayed Price · Currency is EUR 0.9850
-0.0650 (-6.19%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:O1U1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.19% | 33 |
| Jun 2, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 8.81% | 33 |
| Jun 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.10% | - |
| May 29, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 718 |
| May 28, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 10.38% | 2,160 |
| May 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.67% | - |
| May 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | - |
| May 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | - |
| May 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| May 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.65% | - |
| May 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | - | - |
| May 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | 6.74% | - |
| May 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | 0.52% | - |
| May 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -6.80% | - |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | 7.29% | - |
| May 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -1.03% | - |
| May 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -4.90% | - |
| May 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 3.55% | - |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | - | - |
| May 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -1.00% | - |
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | - | - |
| May 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | 3.11% | - |
| Apr 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | 2.12% | - |
| Apr 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -2.07% | - |
| Apr 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | - | - |
| Apr 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -5.39% | - |
| Apr 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | -2.86% | 925 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 0.96% | - |
| Apr 22, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.01 | 5.58% | 300 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -8.80% | - |
| Apr 20, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.04 | 1.89% | 24 |
| Apr 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | - | 25 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -9.40% | - |
| Apr 15, 2026 | 1.03 | 1.17 | 1.03 | 1.17 | 1.13 | 17.00% | 500 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 0.97 | -18.03% | 3,400 |
| Apr 13, 2026 | 1.07 | 1.22 | 1.07 | 1.22 | 1.18 | 7.96% | 2,391 |
| Apr 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | 4.63% | - |
| Apr 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -0.92% | - |
| Apr 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 1.87% | - |
| Apr 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | -13.01% | - |
| Apr 2, 2026 | 1.08 | 1.23 | 1.08 | 1.23 | 1.19 | 30.16% | 3,500 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -10.00% | - |
| Mar 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 9.37% | - |
| Mar 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -17.24% | - |
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 20.83% | - |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -16.52% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -0.86% | - |
| Mar 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 5.45% | - |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 14.58% | - |