Penske Automotive Group, Inc. (FRA:UA9)
Germany · Delayed Price · Currency is EUR 188.00
+1.00 (0.53%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:UA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 166.00 | 171.00 | 166.00 | 170.00 | 168.87 | 2.41% | - |
| Jul 9, 2026 | 158.00 | 166.00 | 158.00 | 166.00 | 164.90 | 4.40% | - |
| Jul 8, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 157.94 | -1.24% | - |
| Jul 7, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 159.93 | 1.26% | - |
| Jul 6, 2026 | 156.00 | 159.00 | 154.00 | 159.00 | 157.94 | 1.92% | - |
| Jul 3, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.96 | - | - |
| Jul 2, 2026 | 154.00 | 156.00 | 153.00 | 156.00 | 154.96 | 0.65% | - |
| Jul 1, 2026 | 155.00 | 157.00 | 155.00 | 155.00 | 153.97 | -0.64% | - |
| Jun 30, 2026 | 157.00 | 157.00 | 153.00 | 156.00 | 154.96 | -0.64% | - |
| Jun 29, 2026 | 159.00 | 159.00 | 156.00 | 157.00 | 155.96 | -1.26% | - |
| Jun 26, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 157.94 | -0.63% | - |
| Jun 25, 2026 | 160.00 | 162.00 | 160.00 | 160.00 | 158.94 | -0.62% | - |
| Jun 24, 2026 | 154.00 | 161.00 | 154.00 | 161.00 | 159.93 | 3.87% | - |
| Jun 23, 2026 | 151.00 | 156.00 | 151.00 | 155.00 | 153.97 | 1.31% | - |
| Jun 22, 2026 | 152.00 | 155.00 | 152.00 | 153.00 | 151.98 | 0.66% | - |
| Jun 19, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 150.99 | 0.66% | - |
| Jun 18, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 150.00 | 1.34% | - |
| Jun 17, 2026 | 154.00 | 154.00 | 149.00 | 149.00 | 148.01 | -3.87% | - |