Permian Resources Corporation (FRA:YZ8)
Germany · Delayed Price · Currency is EUR 12.90
+0.30 (2.38%)
At close: Jan 29, 2026
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.57 | 1.60% | 500 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 3.31% | - |
| Dec 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | -2.42% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | 1.64% | - |
| Dec 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | -0.81% | - |
| Nov 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.17 | - | - |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.17 | 2.50% | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 0.84% | - |
| Nov 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | - | - |
| Nov 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 1.71% | - |
| Nov 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | -3.31% | - |
| Nov 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | 3.42% | - |
| Nov 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | 0.86% | - |
| Nov 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.48 | 0.87% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | 0.88% | - |