FRA:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	69.88	69.88	69.88	69.88	69.88	-2.40%	-
Oct 22, 2026	71.60	71.60	71.60	71.60	71.60	-1.38%	-
Oct 21, 2026	73.40	74.54	72.60	72.60	72.60	-2.31%	4
Oct 20, 2026	72.28	74.32	72.28	74.32	74.32	2.17%	-
Oct 19, 2026	75.06	75.06	72.74	72.74	72.74	-2.94%	131
Oct 16, 2026	77.02	77.02	74.94	74.94	74.94	-3.60%	5
Oct 15, 2026	79.64	79.64	77.74	77.74	77.74	-3.88%	-
Oct 14, 2026	80.88	80.88	80.88	80.88	80.88	6.56%	-
Oct 13, 2026	75.84	75.90	75.84	75.90	75.90	1.36%	-
Oct 12, 2026	74.88	74.88	74.88	74.88	74.88	-4.12%	-
Oct 9, 2026	79.12	79.12	78.10	78.10	78.10	5.14%	19
Oct 8, 2026	74.28	74.28	74.28	74.28	74.28	0.03%	-
Oct 7, 2026	73.08	75.82	73.08	74.26	74.26	1.56%	70
Oct 6, 2026	74.52	75.88	73.12	73.12	73.12	2.73%	50
Oct 5, 2026	71.18	71.18	71.18	71.18	71.18	-1.00%	-
Oct 2, 2026	72.50	72.88	71.90	71.90	71.90	-	20
Oct 1, 2026	67.66	72.14	67.66	71.90	71.90	9.04%	-
Sep 30, 2026	65.94	65.94	65.94	65.94	65.94	1.79%	-
Sep 29, 2026	64.78	64.78	64.78	64.78	64.78	0.59%	-
Sep 28, 2026	64.40	64.40	64.40	64.40	64.40	3.24%	-
Sep 25, 2026	62.36	62.38	62.20	62.38	62.38	-3.14%	200
Sep 24, 2026	61.16	64.40	61.16	64.40	64.40	4.78%	-
Sep 23, 2026	62.10	62.12	61.46	61.46	61.46	-3.40%	-
Sep 22, 2026	62.80	63.62	62.80	63.62	63.62	-2.00%	90
Sep 21, 2026	66.90	66.90	64.42	64.92	64.92	-1.81%	130
Sep 18, 2026	66.78	66.78	66.12	66.12	66.12	0.15%	-
Sep 17, 2026	66.02	66.02	66.02	66.02	66.02	2.64%	-
Sep 16, 2026	64.32	64.32	64.32	64.32	64.32	-1.38%	-
Sep 15, 2026	60.36	65.22	60.36	65.22	65.22	5.06%	100
Sep 14, 2026	68.38	69.36	62.08	62.08	62.08	-6.02%	345
Sep 11, 2026	66.06	66.06	66.06	66.06	66.06	1.23%	-
Sep 10, 2026	65.26	65.26	65.26	65.26	65.26	-0.37%	-
Sep 9, 2026	65.42	65.50	65.42	65.50	65.50	0.03%	-
Sep 8, 2026	64.14	65.48	64.14	65.48	65.48	3.84%	50
Sep 7, 2026	63.36	63.36	63.06	63.06	63.06	-2.05%	10
Sep 4, 2026	64.38	64.38	64.38	64.38	64.38	-0.83%	-
Sep 3, 2026	64.92	64.92	64.92	64.92	64.92	-	-
Sep 2, 2026	64.92	64.92	64.92	64.92	64.92	-0.06%	-
Sep 1, 2026	62.38	64.96	62.34	64.96	64.96	4.94%	55
Aug 31, 2026	61.90	61.90	61.90	61.90	61.90	6.17%	-
Aug 28, 2026	58.30	58.30	58.30	58.30	58.30	-1.72%	-
Aug 27, 2026	59.32	59.32	59.32	59.32	59.32	3.60%	-
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%	-