Penske Automotive Group, Inc. (FRA:UA9)
Germany · Delayed Price · Currency is EUR 145.00
-2.00 (-1.36%)
At close: Sep 26, 2025
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 26, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Sep 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Sep 24, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| Sep 23, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Sep 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Sep 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Sep 17, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Sep 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Sep 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | - |
| Sep 12, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Sep 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Sep 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Sep 9, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Sep 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 5, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |
| Sep 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Sep 3, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Sep 2, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Sep 1, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | - |
| Aug 29, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Aug 28, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Aug 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Aug 26, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Aug 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Aug 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Aug 20, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.96% | - |
| Aug 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Aug 18, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Aug 15, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Aug 14, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 155.87 | 2.61% | - |
| Aug 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 151.90 | 2.00% | - |
| Aug 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.92 | 0.67% | - |
| Aug 11, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.93 | - | - |
| Aug 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.93 | -1.32% | - |
| Aug 7, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.91 | -0.66% | - |
| Aug 6, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.90 | 4.83% | - |
| Aug 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.95 | 0.69% | - |
| Aug 4, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 142.96 | -0.69% | - |
| Aug 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.95 | - | - |
| Jul 31, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.95 | 0.69% | - |
| Jul 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 142.96 | -1.37% | - |
| Jul 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.95 | -2.01% | - |
| Jul 28, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.93 | 3.47% | - |
| Jul 25, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 142.96 | -0.69% | - |
| Jul 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.95 | - | - |
| Jul 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.95 | 2.84% | - |
| Jul 22, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.98 | - | - |