Permian Resources Corporation (FRA:YZ8)
Germany · Delayed Price · Currency is EUR 15.10
+0.30 (2.03%)
At close: Feb 20, 2026
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Feb 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Feb 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Feb 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4.32% | - |
| Feb 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Feb 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Feb 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Feb 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Feb 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Feb 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Feb 4, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 3.85% | 150 |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jan 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Jan 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Jan 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jan 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jan 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jan 22, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 150 |
| Jan 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 90 |
| Jan 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jan 19, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 1.64% | 70 |
| Jan 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Jan 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jan 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Jan 9, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 7.89% | 395 |
| Jan 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jan 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jan 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -6.45% | - |
| Jan 5, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 5.08% | 438 |
| Jan 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Dec 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Dec 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Dec 23, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 30 |
| Dec 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Dec 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Dec 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Dec 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | -4.76% | - |
| Dec 15, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.47 | 2.44% | 36 |
| Dec 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.17 | -1.60% | - |
| Dec 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | - | - |
| Dec 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | - | - |
| Dec 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | -0.79% | - |
| Dec 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | -0.79% | - |