PENN Entertainment, Inc. (FRA:PN1)
Germany · Delayed Price · Currency is EUR 12.84
-0.18 (-1.41%)
At close: Jan 6, 2026
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |