Penske Automotive Group, Inc. (FRA:UA9)
Germany · Delayed Price · Currency is EUR 189.00
0.00 (0.00%)
At close: Oct 23, 2026
FRA:UA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | - | - |
| Oct 22, 2026 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 0.53% | - |
| Oct 21, 2026 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | - | - |
| Oct 20, 2026 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.53% | - |
| Oct 19, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 0.53% | - |
| Oct 16, 2026 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.53% | - |
| Oct 15, 2026 | 172.00 | 189.00 | 172.00 | 189.00 | 189.00 | 8.62% | - |
| Oct 14, 2026 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | - | - |
| Oct 13, 2026 | 173.00 | 174.00 | 171.00 | 174.00 | 174.00 | - | - |
| Oct 12, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | - |
| Oct 9, 2026 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Oct 8, 2026 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 1.73% | - |
| Oct 7, 2026 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | -1.70% | - |
| Oct 6, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -1.68% | - |
| Oct 5, 2026 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Oct 2, 2026 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1.12% | - |
| Oct 1, 2026 | 176.00 | 180.00 | 176.00 | 179.00 | 179.00 | 1.13% | - |
| Sep 30, 2026 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.56% | - |
| Sep 29, 2026 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | -2.73% | - |
| Sep 28, 2026 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | - | - |
| Sep 25, 2026 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 0.55% | - |
| Sep 24, 2026 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | -1.09% | - |
| Sep 23, 2026 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | - |
| Sep 22, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | -1.08% | - |
| Sep 21, 2026 | 184.00 | 186.00 | 181.00 | 185.00 | 185.00 | 0.54% | - |
| 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% | - |