Penske Automotive Group, Inc. (FRA:UA9)
Germany · Delayed Price · Currency is EUR 159.00
+3.00 (1.92%)
At close: Sep 5, 2025
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | - | -0.63% | 116 |
| Sep 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | - | 116 |
| Sep 5, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | 1.92% | 116 |
| Sep 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | -0.64% | 116 |
| Sep 3, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | 0.64% | 116 |
| Sep 2, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | - | 116 |
| Sep 1, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | -1.89% | 116 |
| Aug 29, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | -1.24% | 116 |
| Aug 28, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | 0.63% | 116 |
| Aug 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | 0.63% | 116 |
| Aug 26, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | 0.63% | - |
| Aug 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | - | 1.94% | - |
| Aug 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | - | 116 |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | -0.64% | 116 |
| Aug 20, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | 1.96% | 116 |
| Aug 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | - | 116 |
| Aug 18, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | -1.92% | 116 |
| Aug 15, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | -0.64% | 116 |
| Aug 14, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | 2.61% | 116 |
| Aug 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | 2.00% | 116 |
| Aug 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | 0.67% | 116 |
| Aug 11, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | - | 116 |
| Aug 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | -1.32% | 116 |
| Aug 7, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | -0.66% | 116 |
| Aug 6, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | 4.83% | 116 |
| Aug 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 0.69% | 116 |
| Aug 4, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | -0.69% | 116 |
| Aug 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | 116 |
| Jul 31, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 0.69% | - |
| Jul 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | -1.37% | - |
| Jul 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | -2.01% | 116 |
| Jul 28, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | 3.47% | 116 |
| Jul 25, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | -0.69% | 116 |
| Jul 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | - |
| Jul 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 2.84% | 116 |
| Jul 22, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | - | 116 |
| Jul 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | 0.71% | 116 |
| Jul 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | -6.67% | 116 |
| Jul 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | -0.66% | 116 |
| Jul 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | - | -2.58% | 116 |
| Jul 15, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | - | 116 |
| Jul 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | -0.64% | 116 |
| Jul 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | 1.96% | 116 |
| Jul 10, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | 0.66% | 116 |
| Jul 9, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | -0.65% | - |
| Jul 8, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | - | 116 |
| Jul 7, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | - | 116 |
| Jul 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | - | 116 |
| Jul 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | - | 2.00% | - |
| Jul 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | 4.17% | - |