FRA:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	33.76	33.76	33.76	33.76	-	-1.37%	-
Apr 22, 2026	34.23	34.23	34.23	34.23	34.23	-0.49%	-
Apr 21, 2026	31.52	34.40	31.52	34.40	34.40	7.84%	10
Apr 20, 2026	31.90	31.90	31.90	31.90	31.90	-10.57%	-
Apr 17, 2026	35.67	35.67	35.67	35.67	35.67	5.66%	-
Apr 16, 2026	33.76	33.76	33.76	33.76	33.76	-2.51%	-
Apr 15, 2026	32.41	34.63	32.41	34.63	34.63	2.61%	388
Apr 14, 2026	34.16	34.16	33.75	33.75	33.75	-5.20%	30
Apr 13, 2026	35.60	35.60	35.60	35.60	35.60	4.55%	-
Apr 10, 2026	34.05	34.05	34.05	34.05	34.05	-6.07%	-
Apr 9, 2026	36.25	36.25	36.25	36.25	36.25	-0.98%	-
Apr 8, 2026	36.61	36.61	36.61	36.61	36.61	-10.03%	-
Apr 7, 2026	39.61	40.69	39.61	40.69	40.69	-1.24%	7
Apr 2, 2026	41.20	41.20	41.20	41.20	41.20	2.01%	-
Apr 1, 2026	40.39	40.39	40.39	40.39	40.39	-7.51%	-
Mar 31, 2026	43.63	43.67	43.63	43.67	43.67	-2.50%	150
Mar 30, 2026	44.49	45.86	44.49	44.79	44.79	2.94%	215
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%	-