Penske Automotive Group, Inc. (FRA:UA9)
Germany · Delayed Price · Currency is EUR 147.00
+1.00 (0.68%)
Last updated: Jun 2, 2026, 9:55 PM CET
FRA:UA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 0.68% | - |
| Jun 1, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.10% | - |
| May 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| May 28, 2026 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | - |
| May 27, 2026 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | - |
| May 26, 2026 | 141.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2.30% | - |
| May 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 139.78 | - | - |
| May 22, 2026 | 138.00 | 142.00 | 136.00 | 141.00 | 139.78 | 1.44% | - |
| May 21, 2026 | 135.00 | 139.00 | 132.00 | 139.00 | 137.80 | 2.21% | - |
| May 20, 2026 | 134.00 | 136.00 | 133.00 | 136.00 | 134.82 | 1.49% | - |
| May 19, 2026 | 136.00 | 137.00 | 134.00 | 134.00 | 132.84 | -1.47% | - |
| May 18, 2026 | 137.00 | 139.00 | 136.00 | 136.00 | 134.82 | -2.16% | - |
| May 15, 2026 | 144.00 | 144.00 | 139.00 | 139.00 | 137.80 | -4.14% | - |
| May 14, 2026 | 141.00 | 146.00 | 141.00 | 145.00 | 143.75 | 2.11% | - |
| May 13, 2026 | 143.00 | 143.00 | 141.00 | 142.00 | 140.77 | -1.39% | - |
| May 12, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 142.75 | -1.37% | - |
| May 11, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 144.74 | - | - |
| May 8, 2026 | 145.00 | 147.00 | 142.00 | 146.00 | 144.74 | - | - |
| May 7, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 144.74 | 0.69% | - |
| May 6, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 143.75 | 1.40% | - |
| May 5, 2026 | 140.00 | 143.00 | 139.00 | 143.00 | 141.76 | 2.14% | - |
| May 4, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 138.79 | -4.11% | - |
| Apr 30, 2026 | 145.00 | 147.00 | 144.00 | 146.00 | 144.74 | - | - |
| Apr 29, 2026 | 137.00 | 152.00 | 137.00 | 146.00 | 144.74 | 5.80% | - |
| Apr 28, 2026 | 136.00 | 138.00 | 136.00 | 138.00 | 136.81 | 1.47% | - |
| Apr 27, 2026 | 135.00 | 138.00 | 135.00 | 136.00 | 134.82 | -0.73% | - |
| Apr 24, 2026 | 136.00 | 137.00 | 135.00 | 137.00 | 135.82 | - | - |
| Apr 23, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 135.82 | 1.48% | - |
| Apr 22, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 133.83 | -0.74% | - |
| Apr 21, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 134.82 | -1.45% | - |
| Apr 20, 2026 | 135.00 | 138.00 | 135.00 | 138.00 | 136.81 | 0.73% | - |
| Apr 17, 2026 | 132.00 | 137.00 | 131.00 | 137.00 | 135.82 | 3.79% | - |
| Apr 16, 2026 | 130.00 | 132.00 | 128.00 | 132.00 | 130.86 | 0.76% | - |
| Apr 15, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 129.87 | -1.50% | - |
| Apr 14, 2026 | 132.00 | 133.00 | 128.00 | 133.00 | 131.85 | - | - |
| Apr 13, 2026 | 132.00 | 133.00 | 130.00 | 133.00 | 131.85 | - | - |
| Apr 10, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 131.85 | 0.76% | - |
| Apr 9, 2026 | 130.00 | 132.00 | 128.00 | 132.00 | 130.86 | 0.76% | - |
| Apr 8, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 129.87 | 3.15% | - |
| Apr 7, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 125.90 | -1.55% | - |
| Apr 2, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 127.88 | 0.78% | - |
| Apr 1, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 126.89 | -0.78% | - |
| Mar 31, 2026 | 129.00 | 129.00 | 128.00 | 129.00 | 127.88 | - | - |
| Mar 30, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 127.88 | 1.57% | - |
| Mar 27, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 125.90 | -0.78% | - |
| Mar 26, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 126.89 | 0.79% | - |
| Mar 25, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 125.90 | 1.60% | - |
| Mar 24, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 123.92 | 0.81% | - |
| Mar 23, 2026 | 120.00 | 126.00 | 120.00 | 124.00 | 122.93 | 3.33% | - |
| Mar 20, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 118.96 | -2.44% | - |