PENN Entertainment, Inc. (FRA:PN1)
Germany · Delayed Price · Currency is EUR 18.30
+0.40 (2.23%)
At close: Jun 26, 2026
FRA:PN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Jun 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jun 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jun 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Jun 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jun 19, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 2.19% | 22 |
| Jun 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Jun 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jun 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jun 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Jun 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | - |
| Jun 11, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 8.62% | 883 |
| Jun 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.82% | - |
| Jun 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jun 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jun 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jun 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jun 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jun 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 6.88% | - |
| Jun 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| May 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| May 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 12.41% | - |
| May 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 30 |
| May 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| May 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | 260 |
| May 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 260 |
| May 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| May 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| May 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| May 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| May 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| May 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| May 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| May 11, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -2.82% | 211 |
| May 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| May 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 100 |
| May 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| May 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| May 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Apr 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Apr 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Apr 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Apr 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Apr 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 17.60% | - |
| Apr 23, 2026 | 12.50 | 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% | - |