FRA:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	56.42	57.26	56.42	57.26	57.26	-3.05%	100
Aug 25, 2026	59.06	59.06	59.06	59.06	59.06	-1.57%	-
Aug 24, 2026	62.32	62.32	60.00	60.00	60.00	1.80%	10
Aug 21, 2026	58.94	58.94	58.94	58.94	58.94	-5.94%	-
Aug 20, 2026	62.66	62.66	62.66	62.66	62.66	-2.19%	-
Aug 19, 2026	64.06	64.06	64.06	64.06	64.06	-0.84%	-
Aug 18, 2026	64.60	64.60	64.60	64.60	64.60	1.57%	-
Aug 17, 2026	61.38	63.60	61.38	63.60	63.60	-0.56%	-
Aug 14, 2026	64.14	65.72	63.96	63.96	63.96	6.21%	314
Aug 13, 2026	60.46	60.46	60.46	60.46	60.22	1.99%	-
Aug 12, 2026	59.28	59.28	59.28	59.28	59.05	3.60%	-
Aug 11, 2026	57.22	57.22	57.22	57.22	56.99	8.37%	-
Aug 10, 2026	52.80	52.80	52.80	52.80	52.59	0.61%	-
Aug 7, 2026	52.48	52.48	52.48	52.48	52.27	-0.61%	-
Aug 6, 2026	52.80	52.80	52.80	52.80	52.59	-6.94%	-
Aug 5, 2026	56.74	56.74	56.74	56.74	56.52	-3.34%	-
Aug 4, 2026	58.70	58.70	58.70	58.70	58.47	-2.49%	-
Aug 3, 2026	60.40	60.40	60.20	60.20	59.96	-6.05%	750
Jul 31, 2026	63.28	64.08	63.28	64.08	63.83	17.02%	5
Jul 30, 2026	54.76	54.76	54.76	54.76	54.54	2.24%	-
Jul 29, 2026	53.56	53.56	53.56	53.56	53.35	-2.12%	-
Jul 28, 2026	54.72	54.72	54.72	54.72	54.50	5.19%	-
Jul 27, 2026	50.96	52.38	50.96	52.02	51.81	-3.70%	380
Jul 24, 2026	54.02	54.02	54.02	54.02	53.81	-3.54%	-
Jul 23, 2026	56.00	56.00	56.00	56.00	55.78	-3.21%	-
Jul 22, 2026	57.86	57.86	57.86	57.86	57.63	0.80%	-
Jul 21, 2026	55.56	57.40	55.28	57.40	57.17	4.10%	100
Jul 20, 2026	54.32	55.14	54.32	55.14	54.92	4.23%	-
Jul 17, 2026	53.40	53.40	52.90	52.90	52.69	4.42%	35
Jul 16, 2026	50.66	50.66	50.66	50.66	50.46	-4.60%	-
Jul 15, 2026	52.68	54.30	52.68	53.10	52.89	0.72%	160
Jul 14, 2026	49.79	52.72	49.79	52.72	52.51	11.84%	100
Jul 13, 2026	46.71	47.14	46.71	47.14	46.95	2.52%	-
Jul 10, 2026	45.98	45.98	45.98	45.98	45.80	0.35%	-
Jul 9, 2026	45.82	45.82	45.82	45.82	45.64	9.67%	-
Jul 8, 2026	41.78	41.78	41.78	41.78	41.62	-1.67%	-
Jul 7, 2026	42.49	42.49	42.49	42.49	42.32	2.98%	-
Jul 6, 2026	41.26	41.26	41.26	41.26	41.10	-0.60%	-
Jul 3, 2026	41.51	41.51	41.51	41.51	41.35	-0.17%	-
Jul 2, 2026	41.58	41.58	41.58	41.58	41.42	6.15%	-
Jul 1, 2026	39.17	39.17	39.17	39.17	39.02	-3.14%	3
Jun 30, 2026	40.44	40.44	40.44	40.44	40.28	8.04%	-
Jun 29, 2026	37.43	37.43	37.43	37.43	37.28	2.66%	-
Jun 26, 2026	36.46	36.46	36.46	36.46	36.32	4.59%	-
Jun 25, 2026	34.86	34.86	34.86	34.86	34.72	-0.88%	-
Jun 24, 2026	35.17	35.17	35.17	35.17	35.03	4.42%	-
Jun 23, 2026	33.68	33.68	33.68	33.68	33.55	5.61%	-
Jun 22, 2026	31.89	31.89	31.89	31.89	31.76	-1.09%	-
Jun 19, 2026	32.24	32.24	32.24	32.24	32.11	-0.31%	-
Jun 18, 2026	32.34	32.34	32.34	32.34	32.21	-2.36%	-