PENN Entertainment, Inc. (FRA:PN1)
Germany · Delayed Price · Currency is EUR 12.63
+0.03 (0.21%)
At close: Nov 28, 2025
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.21% | - |
| Nov 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.74% | - |
| Nov 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 6.02% | - |
| Nov 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.22% | - |
| Nov 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.05% | - |
| Nov 21, 2025 | 11.86 | 11.86 | 11.75 | 11.82 | 11.82 | -2.62% | 451 |
| Nov 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.95% | - |
| Nov 19, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.45% | - |
| Nov 18, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -7.25% | - |
| Nov 17, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.68% | - |
| Nov 14, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.86% | - |
| Nov 13, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.47% | - |
| Nov 12, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.73% | - |
| Nov 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 7.52% | - |
| Nov 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.25% | - |
| Nov 7, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -10.47% | - |
| Nov 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.92% | - |
| Nov 5, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.67% | - |
| Nov 4, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.24% | - |
| Nov 3, 2025 | 14.17 | 14.26 | 14.17 | 14.26 | 14.26 | -0.27% | 400 |
| Oct 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.66% | - |
| Oct 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.36% | - |
| Oct 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -3.56% | - |
| Oct 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.70% | - |
| Oct 27, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.59% | - |
| Oct 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 3.34% | - |
| Oct 23, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.02% | - |
| Oct 22, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.44% | - |
| Oct 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 4.95% | - |
| Oct 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.70% | - |
| Oct 17, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.55% | - |
| Oct 16, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.42% | - |
| Oct 15, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2.72% | - |
| Oct 14, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.23% | - |
| Oct 13, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -2.66% | - |
| Oct 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.10% | - |
| Oct 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -6.12% | - |
| Oct 8, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -2.21% | - |
| Oct 7, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -3.76% | - |
| Oct 6, 2025 | 16.16 | 16.39 | 16.16 | 16.39 | 16.39 | 1.00% | 50 |
| Oct 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.35% | - |
| Oct 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.14% | - |
| Oct 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.86% | - |
| Sep 30, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.33% | - |
| Sep 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.42% | - |
| Sep 26, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.56% | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.84% | - |
| Sep 24, 2025 | 16.65 | 16.96 | 16.65 | 16.85 | 16.85 | 4.46% | 848 |
| Sep 23, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.10% | - |
| Sep 22, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.27% | - |