Permian Resources Corporation (FRA:YZ8)
Germany · Delayed Price · Currency is EUR 12.40
+0.20 (1.64%)
Last updated: Dec 2, 2025, 8:03 AM CET
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Nov 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Nov 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Nov 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Nov 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | - |
| Nov 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Nov 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Nov 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Nov 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Nov 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Nov 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Nov 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Nov 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 30, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 3.85% | - |
| Oct 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 27, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Oct 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Oct 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 20, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 2.97% | 45 |
| Oct 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Oct 16, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 1.90% | 750 |
| Oct 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Oct 14, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 3.81% | 500 |
| Oct 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Oct 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Oct 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Oct 8, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 4.72% | 45 |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Oct 6, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 3.81% | 3 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 2, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Sep 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 26, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.63% | - |
| Sep 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Sep 24, 2025 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 9.09% | 70 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |