Permian Resources Corporation (FRA:YZ8)
Germany · Delayed Price · Currency is EUR 18.40
+0.50 (2.79%)
At close: Mar 27, 2026
FRA:YZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Mar 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Mar 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Mar 20, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 4.79% | 60 |
| Mar 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Mar 18, 2026 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 2.99% | 880 |
| Mar 17, 2026 | 16.40 | 16.80 | 16.40 | 16.70 | 16.70 | -0.60% | 550 |
| Mar 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.66 | 2.44% | - |
| Mar 13, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.26 | -1.20% | 100 |
| Mar 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 5.73% | - |
| Mar 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | -3.09% | - |
| Mar 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | -8.47% | - |
| Mar 9, 2026 | 16.80 | 17.70 | 16.60 | 17.70 | 17.55 | 9.26% | 300 |
| Mar 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | 1.25% | - |
| Mar 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.87 | -0.62% | - |
| Mar 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | -0.62% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | -0.61% | - |
| Mar 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | 7.95% | - |
| Feb 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 0.67% | - |
| Feb 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 0.67% | - |
| Feb 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | -0.67% | - |
| Feb 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 0.67% | - |
| Feb 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | -1.32% | - |
| Feb 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 2.03% | - |
| Feb 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | 4.23% | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | -3.40% | - |
| Feb 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.58 | 1.38% | - |
| Feb 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 4.32% | - |
| Feb 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | -2.80% | - |
| Feb 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | 2.14% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -2.78% | - |
| Feb 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 2.86% | - |
| Feb 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 0.72% | - |
| Feb 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | 0.72% | - |
| Feb 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | 2.22% | - |
| Feb 4, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.39 | 3.85% | 150 |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 0.78% | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | -1.53% | - |
| Jan 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | 1.55% | - |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | 2.38% | - |
| Jan 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 3.28% | - |
| Jan 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | -1.61% | - |
| Jan 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | - | - |
| Jan 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | -1.59% | - |
| Jan 22, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.50 | 2.44% | 150 |
| Jan 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | 0.82% | 90 |
| Jan 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | -1.61% | - |
| Jan 19, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.30 | 1.64% | 70 |