Permian Resources Corporation (FRA:YZ8)
Germany · Delayed Price · Currency is EUR 11.70
+0.30 (2.63%)
At close: Sep 26, 2025
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 70 |
| Sep 26, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.63% | 70 |
| Sep 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | 70 |
| 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% | 927 |
| Sep 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | 927 |
| Sep 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Sep 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Sep 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 16, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -5.13% | - |
| Sep 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - | - |
| Sep 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | -1.68% | - |
| Sep 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 2.59% | - |
| Sep 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | - | - |
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | -2.52% | - |
| Sep 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | -1.65% | - |
| Sep 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | 4.31% | - |
| Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | -4.92% | - |
| Sep 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | 0.83% | - |
| Sep 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | -0.82% | - |
| Sep 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | 0.83% | - |
| Aug 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | 1.68% | - |
| Aug 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 1.71% | - |
| Aug 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | -4.10% | - |
| Aug 26, 2025 | 11.90 | 12.40 | 11.90 | 12.20 | 12.07 | 5.17% | 927 |
| Aug 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | 3.57% | - |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | -0.88% | - |
| Aug 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | 0.89% | - |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | - | - |
| Aug 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | -0.88% | - |
| Aug 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | -0.88% | - |
| Aug 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | 0.88% | - |
| Aug 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | - | - |
| Aug 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | 1.80% | - |
| Aug 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | -0.89% | - |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | - | - |
| Aug 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | -4.27% | - |
| Aug 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | - | - |
| Aug 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | - | - |
| Aug 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | 0.86% | - |
| Aug 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | -4.92% | - |
| Aug 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | - | - |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | -0.81% | - |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.17 | 1.65% | - |
| Jul 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | -2.42% | - |
| Jul 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | 7.83% | 17 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | 1.77% | - |
| Jul 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | -0.88% | - |
| Jul 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | 2.70% | - |
| Jul 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | -2.63% | - |