Penguin International Limited (FRA:O1U1)
Germany · Delayed Price · Currency is EUR 1.020
-0.030 (-2.86%)
Last updated: Apr 24, 2026, 2:41 PM CET
FRA:O1U1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | - | -2.86% | - |
| Apr 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Apr 22, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 5.58% | 300 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.80% | - |
| Apr 20, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 24 |
| Apr 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 25 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.40% | - |
| Apr 15, 2026 | 1.03 | 1.17 | 1.03 | 1.17 | 1.17 | 17.00% | 500 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -18.03% | 3,400 |
| Apr 13, 2026 | 1.07 | 1.22 | 1.07 | 1.22 | 1.22 | 7.96% | 2,391 |
| Apr 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Apr 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Apr 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Apr 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -13.01% | - |
| Apr 2, 2026 | 1.08 | 1.23 | 1.08 | 1.23 | 1.23 | 30.16% | 3,500 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -10.00% | - |
| Mar 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 9.38% | - |
| Mar 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -17.24% | - |
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 20.83% | - |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -16.52% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Mar 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.45% | - |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 14.58% | - |
| Mar 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -8.57% | - |
| Mar 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 18, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 8.81% | 394 |
| Mar 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Mar 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.38% | - |
| Mar 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.42% | - |
| Mar 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Mar 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Mar 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.83% | - |
| Mar 9, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | - | 108 |
| Mar 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | - |
| Mar 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Mar 4, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 10.58% | 72 |
| Mar 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -8.77% | - |
| Mar 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Feb 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Feb 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Feb 23, 2026 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 10.48% | 258 |
| Feb 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Feb 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 11.83% | - |
| Feb 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.08% | - |
| Feb 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -8.76% | - |
| Feb 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | - |
| Feb 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 12.57% | - |