PENN Entertainment, Inc. (FRA:PN1)
Germany · Delayed Price · Currency is EUR 18.40
+0.50 (2.79%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:PN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jul 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Jul 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jul 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jul 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Jul 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Jul 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Jul 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| Jul 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jul 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jul 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jul 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Jul 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jul 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.21% | - |
| Jul 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jul 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Jul 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Jul 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.65% | - |
| Jun 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jun 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.92% | - |
| 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% | - |