FRA:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.46	36.46	36.46	36.46	-	4.59%	-
Jun 25, 2026	34.86	34.86	34.86	34.86	34.86	-0.88%	-
Jun 24, 2026	35.17	35.17	35.17	35.17	35.17	4.42%	-
Jun 23, 2026	33.68	33.68	33.68	33.68	33.68	5.61%	-
Jun 22, 2026	31.89	31.89	31.89	31.89	31.89	-1.09%	-
Jun 19, 2026	32.24	32.24	32.24	32.24	32.24	-0.31%	-
Jun 18, 2026	32.34	32.34	32.34	32.34	32.34	-2.36%	-
Jun 17, 2026	33.12	33.12	33.12	33.12	33.12	-1.58%	-
Jun 16, 2026	33.65	33.65	33.65	33.65	33.65	-2.04%	-
Jun 15, 2026	34.35	34.35	34.35	34.35	34.35	-1.80%	140
Jun 12, 2026	34.98	34.98	34.98	34.98	34.98	-5.54%	-
Jun 11, 2026	37.03	37.03	37.03	37.03	37.03	7.96%	-
Jun 10, 2026	34.30	34.30	34.30	34.30	34.30	-5.12%	-
Jun 9, 2026	36.15	36.15	36.15	36.15	36.15	-2.03%	-
Jun 8, 2026	36.90	36.90	36.90	36.90	36.90	1.96%	-
Jun 5, 2026	36.19	36.19	36.19	36.19	36.19	0.39%	-
Jun 4, 2026	36.05	36.05	36.05	36.05	36.05	-2.09%	-
Jun 3, 2026	36.50	36.82	36.50	36.82	36.82	4.60%	100
Jun 2, 2026	35.20	35.20	35.20	35.20	35.20	2.44%	-
Jun 1, 2026	34.36	34.36	34.36	34.36	34.36	2.17%	-
May 29, 2026	33.63	33.63	33.63	33.63	33.63	2.41%	-
May 28, 2026	32.84	32.84	32.84	32.84	32.84	2.43%	-
May 27, 2026	32.31	32.31	32.06	32.06	32.06	-2.20%	42
May 26, 2026	32.78	32.78	32.78	32.78	32.78	-4.18%	-
May 25, 2026	34.21	34.21	34.21	34.21	34.21	3.32%	-
May 22, 2026	33.11	33.11	33.11	33.11	33.11	-6.15%	-
May 21, 2026	35.28	35.28	35.28	35.28	35.28	-2.65%	-
May 20, 2026	36.24	36.24	36.24	36.24	36.24	2.00%	-
May 19, 2026	35.53	35.53	35.53	35.53	35.53	-1.69%	-
May 18, 2026	36.14	36.14	36.14	36.14	36.14	5.70%	-
May 15, 2026	34.19	34.19	34.19	34.19	34.19	-0.03%	-
May 14, 2026	34.20	34.20	34.20	34.20	34.20	-3.16%	-
May 13, 2026	35.55	35.55	35.55	35.55	35.32	0.06%	-
May 12, 2026	35.53	35.53	35.53	35.53	35.30	2.39%	-
May 11, 2026	34.70	34.70	34.70	34.70	34.47	-0.09%	-
May 8, 2026	34.73	34.73	34.73	34.73	34.50	-3.02%	-
May 7, 2026	34.84	35.81	34.84	35.81	35.57	0.56%	5
May 6, 2026	38.84	38.84	35.61	35.61	35.37	-7.39%	-
May 5, 2026	38.45	38.45	38.45	38.45	38.20	6.54%	-
May 4, 2026	36.09	36.09	36.09	36.09	35.85	-0.19%	-
Apr 30, 2026	36.16	36.16	36.16	36.16	35.92	3.82%	-
Apr 29, 2026	34.83	34.83	34.83	34.83	34.60	-2.38%	-
Apr 28, 2026	34.21	35.68	34.21	35.68	35.44	4.73%	144
Apr 27, 2026	34.07	34.07	34.07	34.07	33.84	-1.07%	-
Apr 24, 2026	34.44	34.44	34.44	34.44	34.21	-2.46%	-
Apr 23, 2026	33.76	35.31	33.76	35.31	35.08	3.16%	10
Apr 22, 2026	34.23	34.23	34.23	34.23	34.00	-0.49%	-
Apr 21, 2026	31.52	34.40	31.52	34.40	34.17	7.84%	10
Apr 20, 2026	31.90	31.90	31.90	31.90	31.69	-10.57%	-
Apr 17, 2026	35.67	35.67	35.67	35.67	35.43	5.66%	-