Penske Automotive Group, Inc. (FRA:UA9)
Germany · Delayed Price · Currency is EUR 147.00
-3.00 (-2.00%)
At close: Oct 15, 2025
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.74% | 116 |
| Oct 22, 2025 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 116 |
| Oct 21, 2025 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 1.38% | 116 |
| Oct 20, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 116 |
| Oct 17, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 116 |
| Oct 16, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -2.04% | 116 |
| Oct 15, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -2.00% | 116 |
| Oct 14, 2025 | 143.00 | 151.00 | 143.00 | 150.00 | 150.00 | 3.45% | 116 |
| Oct 13, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 2.11% | 116 |
| Oct 10, 2025 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -1.39% | 116 |
| Oct 9, 2025 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 116 |
| Oct 8, 2025 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | -0.69% | 116 |
| Oct 7, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | -0.68% | - |
| Oct 6, 2025 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | -2.01% | - |
| Oct 3, 2025 | 148.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | - |
| Oct 2, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | -0.67% | - |
| Oct 1, 2025 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.74% | - |
| Sep 30, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| 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% | 116 |
| Sep 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | 116 |
| Sep 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 116 |
| Sep 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | 116 |
| Sep 17, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 116 |
| Sep 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | 116 |
| Sep 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | 116 |
| Sep 12, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 116 |
| Sep 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | 116 |
| Sep 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | 116 |
| Sep 9, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | 116 |
| Sep 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 116 |
| Sep 5, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | 116 |
| Sep 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | 116 |
| Sep 3, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 116 |
| Sep 2, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 116 |
| Sep 1, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | 116 |
| Aug 29, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | 116 |
| Aug 28, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | 116 |
| Aug 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 116 |
| Aug 26, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | 116 |
| Aug 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | 116 |
| Aug 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 116 |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | 116 |
| 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% | - |