PENN Entertainment, Inc. (FRA:PN1)
Germany · Delayed Price · Currency is EUR 10.86
-0.13 (-1.22%)
Last updated: Jan 30, 2026, 8:29 AM CET
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.22% | - |
| Jan 29, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -4.03% | - |
| Jan 28, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -3.31% | - |
| Jan 27, 2026 | 11.86 | 11.86 | 11.85 | 11.85 | 11.85 | -0.65% | 15 |
| Jan 26, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -2.98% | - |
| Jan 23, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 3.69% | - |
| Jan 22, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.56% | - |
| Jan 21, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -2.34% | - |
| Jan 20, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.87% | - |
| Jan 19, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.23% | - |
| Jan 16, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 5.49% | - |
| Jan 15, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.46% | - |
| Jan 14, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.68% | - |
| Jan 13, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.40% | - |
| Jan 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% | - |
| Jan 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.09% | - |
| Jan 8, 2026 | 11.74 | 12.56 | 11.74 | 12.56 | 12.56 | - | 64 |
| Jan 7, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.12% | - |
| Jan 6, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.41% | - |
| Jan 5, 2026 | 12.59 | 13.02 | 12.59 | 13.02 | 13.02 | 5.00% | 190 |
| Jan 2, 2026 | 12.48 | 12.48 | 12.40 | 12.40 | 12.40 | -1.67% | 100 |
| Dec 30, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.88% | - |
| Dec 29, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 2.23% | - |
| Dec 23, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.91% | - |
| Dec 22, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.88% | - |
| Dec 19, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2.42% | - |
| Dec 18, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.23% | - |
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.29% | - |
| Dec 16, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -3.90% | - |
| Dec 15, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.18% | - |
| Dec 12, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.04% | - |
| Dec 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.70% | - |
| Dec 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.65% | - |
| Dec 9, 2025 | 11.73 | 11.87 | 11.73 | 11.87 | 11.87 | 0.70% | 90 |
| Dec 8, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -3.15% | - |
| Dec 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.90% | - |
| Dec 4, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.82% | - |
| Dec 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.48% | - |
| Dec 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.76% | - |
| Dec 1, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.17% | - |
| 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% | - |