Penske Automotive Group, Inc. (FRA:UA9)
Germany · Delayed Price · Currency is EUR 184.00
-2.00 (-1.08%)
At close: Sep 18, 2026
FRA:UA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.08% | - |
| Sep 17, 2026 | 186.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | - |
| Sep 16, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | - | - |
| Sep 15, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | - | - |
| Sep 14, 2026 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | - |
| Sep 11, 2026 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | - |
| Sep 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | - |
| Sep 9, 2026 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 0.54% | - |
| Sep 8, 2026 | 186.00 | 188.00 | 186.00 | 186.00 | 186.00 | -1.59% | - |
| Sep 7, 2026 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 0.53% | - |
| Sep 4, 2026 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | - | - |
| Sep 3, 2026 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | - | - |
| Sep 2, 2026 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 0.53% | - |
| Sep 1, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 0.54% | - |
| Aug 31, 2026 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | -0.53% | - |
| Aug 28, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 0.54% | - |
| Aug 27, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | -0.53% | - |
| Aug 26, 2026 | 186.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | - |
| Aug 25, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 0.54% | - |
| Aug 24, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 0.54% | - |
| Aug 21, 2026 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | - | - |
| Aug 20, 2026 | 185.00 | 187.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Aug 19, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | -0.53% | - |
| Aug 18, 2026 | 186.00 | 189.00 | 186.00 | 187.00 | 187.00 | -0.53% | - |
| Aug 17, 2026 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | -1.05% | - |
| Aug 14, 2026 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.20% | 25 |
| Aug 13, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 187.75 | 0.53% | - |
| Aug 12, 2026 | 186.00 | 189.00 | 186.00 | 188.00 | 186.75 | 0.53% | - |
| Aug 11, 2026 | 185.00 | 188.00 | 185.00 | 187.00 | 185.76 | - | - |
| Aug 10, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 185.76 | - | - |
| Aug 7, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 185.76 | -0.53% | - |
| Aug 6, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 186.75 | 0.53% | - |
| Aug 5, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 185.76 | -1.06% | - |
| Aug 4, 2026 | 188.00 | 189.00 | 187.00 | 189.00 | 187.75 | 0.53% | - |
| Aug 3, 2026 | 188.00 | 189.00 | 187.00 | 188.00 | 186.75 | -0.53% | - |
| Jul 31, 2026 | 191.00 | 191.00 | 187.00 | 189.00 | 187.75 | -1.56% | - |
| Jul 30, 2026 | 194.00 | 194.00 | 190.00 | 192.00 | 190.73 | -1.54% | - |
| Jul 29, 2026 | 191.00 | 195.00 | 191.00 | 195.00 | 193.71 | 1.56% | - |
| Jul 28, 2026 | 188.00 | 192.00 | 188.00 | 192.00 | 190.73 | 1.59% | - |
| Jul 27, 2026 | 190.00 | 191.00 | 189.00 | 189.00 | 187.75 | -1.05% | - |
| Jul 24, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 189.73 | 1.60% | - |
| Jul 23, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 186.75 | 0.53% | - |
| Jul 22, 2026 | 169.00 | 188.00 | 169.00 | 187.00 | 185.76 | 9.36% | - |
| Jul 21, 2026 | 170.00 | 171.00 | 167.00 | 171.00 | 169.86 | 0.59% | - |
| Jul 20, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 168.87 | -3.41% | - |
| Jul 17, 2026 | 176.00 | 177.00 | 175.00 | 176.00 | 174.83 | -1.12% | - |
| Jul 16, 2026 | 173.00 | 180.00 | 173.00 | 178.00 | 176.82 | 2.30% | - |
| Jul 15, 2026 | 168.00 | 174.00 | 168.00 | 174.00 | 172.84 | 2.96% | - |
| Jul 14, 2026 | 168.00 | 169.00 | 164.00 | 169.00 | 167.88 | - | - |
| Jul 13, 2026 | 168.00 | 169.00 | 167.00 | 169.00 | 167.88 | -0.59% | - |