FRA:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.91	43.51	42.91	43.51	43.51	3.67%	15
Mar 26, 2026	41.97	41.97	41.97	41.97	41.97	-3.65%	-
Mar 25, 2026	43.56	43.56	43.56	43.56	43.56	10.06%	140
Mar 24, 2026	39.57	39.58	39.57	39.58	39.58	-1.49%	65
Mar 23, 2026	42.61	42.61	40.18	40.18	40.18	-0.57%	254
Mar 20, 2026	40.36	40.41	40.27	40.41	40.41	-6.87%	260
Mar 19, 2026	40.69	43.39	40.69	43.39	43.39	14.06%	110
Mar 18, 2026	38.04	38.04	38.04	38.04	38.04	-0.81%	-
Mar 17, 2026	36.93	38.35	36.93	38.35	38.35	3.09%	100
Mar 16, 2026	37.20	37.20	37.20	37.20	37.20	0.65%	-
Mar 13, 2026	36.96	36.96	36.96	36.96	36.96	-0.65%	-
Mar 12, 2026	36.95	37.20	36.87	37.20	37.20	11.64%	330
Mar 11, 2026	33.32	33.32	33.32	33.32	33.32	2.74%	-
Mar 10, 2026	32.43	32.43	32.43	32.43	32.43	-1.37%	-
Mar 9, 2026	37.49	37.49	32.88	32.88	32.88	-15.91%	100
Mar 6, 2026	39.10	39.10	39.10	39.10	39.10	2.41%	-
Mar 5, 2026	38.18	38.18	38.18	38.18	38.18	13.13%	-
Mar 4, 2026	33.75	33.75	33.75	33.75	33.75	-1.89%	-
Mar 3, 2026	33.17	34.40	33.17	34.40	34.40	4.88%	500
Mar 2, 2026	32.80	32.80	32.80	32.80	32.80	9.04%	200
Feb 27, 2026	30.08	30.08	30.08	30.08	30.08	3.62%	-
Feb 26, 2026	29.03	29.03	29.03	29.03	29.03	-0.51%	-
Feb 25, 2026	29.18	29.18	29.18	29.18	29.18	1.04%	-
Feb 24, 2026	28.88	28.88	28.88	28.88	28.65	0.59%	-
Feb 23, 2026	28.71	28.71	28.71	28.71	28.48	0.45%	-
Feb 20, 2026	28.58	28.58	28.58	28.58	28.35	2.88%	-
Feb 19, 2026	27.87	27.87	27.78	27.78	27.56	-2.15%	250
Feb 18, 2026	28.39	28.39	28.39	28.39	28.16	-1.29%	-
Feb 17, 2026	28.76	28.76	28.76	28.76	28.53	0.49%	-
Feb 16, 2026	28.62	28.62	28.62	28.62	28.39	2.03%	-
Feb 13, 2026	28.05	28.05	28.05	28.05	27.82	-6.28%	-
Feb 12, 2026	29.95	29.95	29.93	29.93	29.69	4.32%	100
Feb 11, 2026	28.69	28.69	28.69	28.69	28.46	-2.08%	-
Feb 10, 2026	29.30	29.30	29.30	29.30	29.06	-1.35%	-
Feb 9, 2026	29.70	29.70	29.70	29.70	29.46	3.02%	-
Feb 6, 2026	28.83	28.83	28.83	28.83	28.60	-3.38%	-
Feb 5, 2026	29.84	29.84	29.84	29.84	29.60	3.29%	-
Feb 4, 2026	28.89	28.89	28.89	28.89	28.66	6.21%	-
Feb 3, 2026	27.20	27.20	27.20	27.20	26.98	4.41%	-
Feb 2, 2026	26.05	26.05	26.05	26.05	25.84	-5.03%	-
Jan 30, 2026	27.43	27.43	27.43	27.43	27.21	-3.42%	-
Jan 29, 2026	27.14	28.40	27.14	28.40	28.17	4.14%	200
Jan 28, 2026	27.26	27.27	27.26	27.27	27.05	1.79%	100
Jan 27, 2026	26.79	26.79	26.79	26.79	26.57	-3.77%	-
Jan 26, 2026	27.84	27.84	27.84	27.84	27.62	0.11%	-
Jan 23, 2026	27.81	27.81	27.81	27.81	27.59	-1.97%	-
Jan 22, 2026	27.80	28.37	27.80	28.37	28.14	2.01%	4
Jan 21, 2026	25.98	27.81	25.98	27.81	27.59	12.96%	5
Jan 20, 2026	24.62	24.62	24.62	24.62	24.42	-1.08%	-
Jan 19, 2026	24.89	24.89	24.89	24.89	24.69	-5.61%	-