PENN Entertainment, Inc. (FRA:PN1)
Germany · Delayed Price · Currency is EUR 14.70
+2.20 (17.60%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:PN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | -4.58% | - |
| Apr 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Apr 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Apr 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Apr 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Apr 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Apr 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Apr 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Apr 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Apr 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 6.35% | - |
| Apr 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.70% | - |
| Apr 2, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.79% | - |
| Apr 1, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 6.20% | - |
| Mar 31, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 2.29% | - |
| Mar 30, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -5.62% | - |
| Mar 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.10% | - |
| Mar 26, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.32% | - |
| Mar 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.42% | - |
| Mar 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 5.50% | - |
| Mar 23, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -3.29% | - |
| Mar 20, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.40% | - |
| Mar 19, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.93% | - |
| Mar 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.08% | - |
| Mar 17, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -3.22% | - |
| Mar 16, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.76% | - |
| Mar 13, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.26% | - |
| Mar 12, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 3.83% | - |
| Mar 11, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.49% | - |
| Mar 10, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.83% | - |
| Mar 9, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -5.65% | - |
| Mar 6, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.24% | - |
| Mar 5, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.67% | - |
| Mar 4, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.35% | - |
| Mar 3, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -4.56% | - |
| Mar 2, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 8.56% | - |
| Feb 27, 2026 | 12.18 | 12.18 | 12.12 | 12.12 | 12.12 | 16.47% | 68 |
| Feb 26, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.71% | - |
| Feb 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4.31% | - |
| Feb 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -5.96% | - |
| Feb 23, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -3.26% | - |
| Feb 20, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.99% | - |
| Feb 19, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 9.45% | - |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.66% | - |
| Feb 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.22% | - |
| Feb 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -5.10% | - |
| Feb 13, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -7.31% | - |
| Feb 12, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -3.09% | - |
| Feb 11, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 2.05% | - |