Penske Automotive Group, Inc. (FRA:UA9)
Germany · Delayed Price · Currency is EUR 127.00
-1.00 (-0.78%)
At close: Mar 27, 2026
FRA:UA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Mar 26, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | - |
| Mar 25, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 1.60% | - |
| Mar 24, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | - |
| Mar 23, 2026 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 3.33% | - |
| Mar 20, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| Mar 19, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | - |
| Mar 18, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Mar 17, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Mar 16, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Mar 13, 2026 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | - |
| Mar 12, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Mar 11, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | - |
| Mar 10, 2026 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -3.01% | - |
| Mar 9, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | -0.75% | - |
| Mar 6, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Mar 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Mar 4, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 0.74% | - |
| Mar 3, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 0.75% | - |
| Mar 2, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 0.75% | - |
| Feb 27, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | - |
| Feb 26, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Feb 25, 2026 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | -1.46% | - |
| Feb 24, 2026 | 138.00 | 140.00 | 137.00 | 137.00 | 135.83 | -0.72% | - |
| Feb 23, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 136.82 | -2.82% | - |
| Feb 20, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 140.79 | 0.71% | - |
| Feb 19, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 139.80 | -1.40% | - |
| Feb 18, 2026 | 139.00 | 143.00 | 137.00 | 143.00 | 141.78 | 2.14% | - |
| Feb 17, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 138.80 | -2.10% | - |
| Feb 16, 2026 | 143.00 | 144.00 | 143.00 | 143.00 | 141.78 | -0.69% | - |
| Feb 13, 2026 | 148.00 | 149.00 | 144.00 | 144.00 | 142.77 | -2.70% | - |
| Feb 12, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 146.74 | 2.78% | - |
| Feb 11, 2026 | 137.00 | 146.00 | 135.00 | 144.00 | 142.77 | 4.35% | - |
| Feb 10, 2026 | 139.00 | 140.00 | 138.00 | 138.00 | 136.82 | -0.72% | - |
| Feb 9, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 137.81 | -0.71% | - |
| Feb 6, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 138.80 | 2.94% | - |
| Feb 5, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 134.84 | -2.86% | - |
| Feb 4, 2026 | 133.00 | 140.00 | 133.00 | 140.00 | 138.80 | 5.26% | - |
| Feb 3, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 131.86 | - | - |
| Feb 2, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 131.86 | 0.76% | - |
| Jan 30, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 130.87 | 1.54% | - |
| Jan 29, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 128.89 | -2.26% | - |
| Jan 28, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 131.86 | 0.76% | - |
| Jan 27, 2026 | 134.00 | 135.00 | 132.00 | 132.00 | 130.87 | -1.49% | - |
| Jan 26, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 132.85 | - | - |
| Jan 23, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 132.85 | -2.90% | - |
| Jan 22, 2026 | 142.00 | 143.00 | 138.00 | 138.00 | 136.82 | -3.50% | - |
| Jan 21, 2026 | 138.00 | 143.00 | 137.00 | 143.00 | 141.78 | 3.62% | - |
| Jan 20, 2026 | 138.00 | 138.00 | 137.00 | 138.00 | 136.82 | - | - |
| Jan 19, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 136.82 | -2.13% | - |