Penske Automotive Group, Inc. (FRA:UA9)
Germany · Delayed Price · Currency is EUR 142.00
+1.00 (0.71%)
Last updated: Feb 20, 2026, 7:55 PM CET
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.71% | - |
| Feb 19, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Feb 18, 2026 | 139.00 | 143.00 | 137.00 | 143.00 | 143.00 | 2.14% | - |
| Feb 17, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Feb 16, 2026 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Feb 13, 2026 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | -2.70% | - |
| Feb 12, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.78% | - |
| Feb 11, 2026 | 137.00 | 146.00 | 135.00 | 144.00 | 144.00 | 4.35% | - |
| Feb 10, 2026 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Feb 9, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | - |
| Feb 6, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 2.94% | - |
| Feb 5, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.86% | - |
| Feb 4, 2026 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 5.26% | - |
| Feb 3, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | - |
| Feb 2, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 0.76% | - |
| Jan 30, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | - |
| Jan 29, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -2.26% | - |
| Jan 28, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Jan 27, 2026 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Jan 26, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | - |
| Jan 23, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.90% | - |
| Jan 22, 2026 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -3.50% | - |
| Jan 21, 2026 | 138.00 | 143.00 | 137.00 | 143.00 | 143.00 | 3.62% | - |
| Jan 20, 2026 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | - |
| Jan 19, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Jan 16, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | - |
| Jan 15, 2026 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 0.71% | - |
| Jan 14, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | - |
| Jan 13, 2026 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | - |
| Jan 12, 2026 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | - | - |
| Jan 9, 2026 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | - |
| Jan 8, 2026 | 137.00 | 141.00 | 135.00 | 141.00 | 141.00 | 2.17% | - |
| Jan 7, 2026 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | - |
| Jan 6, 2026 | 136.00 | 138.00 | 133.00 | 138.00 | 138.00 | 0.73% | - |
| Jan 5, 2026 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 2.24% | - |
| Jan 2, 2026 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | -2.90% | - |
| Dec 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Dec 29, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | - |
| Dec 23, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Dec 22, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | - |
| Dec 19, 2025 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | - |
| Dec 18, 2025 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | -0.70% | - |
| Dec 17, 2025 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | -0.70% | - |
| Dec 16, 2025 | 141.00 | 143.00 | 138.00 | 143.00 | 143.00 | - | - |
| Dec 15, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | - |
| Dec 12, 2025 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | -1.39% | - |
| Dec 11, 2025 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | -0.69% | - |
| Dec 10, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.11% | - |
| Dec 9, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.71% | - |
| Dec 8, 2025 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | - |