Permian Resources Corporation (FRA:YZ8)
Germany · Delayed Price · Currency is EUR 11.60
-0.30 (-2.52%)
Last updated: Sep 9, 2025, 8:05 AM CET
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -2.52% | 927 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | -1.65% | 927 |
| Sep 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 4.31% | 927 |
| Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -4.92% | - |
| Sep 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | 0.83% | 927 |
| Sep 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -0.82% | 927 |
| Sep 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | 0.83% | 927 |
| Aug 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1.68% | 927 |
| Aug 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1.71% | 927 |
| Aug 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -4.10% | 927 |
| Aug 26, 2025 | 11.90 | 12.40 | 11.90 | 12.20 | - | 5.17% | 927 |
| Aug 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3.57% | - |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -0.88% | 17 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 0.89% | 17 |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | 17 |
| Aug 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -0.88% | 17 |
| Aug 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | 17 |
| Aug 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 0.88% | 17 |
| Aug 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Aug 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1.80% | 17 |
| Aug 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.89% | 17 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | 17 |
| Aug 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -4.27% | 17 |
| Aug 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | 17 |
| Aug 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | 17 |
| Aug 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 0.86% | 17 |
| Aug 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -4.92% | - |
| Aug 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 17 |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.81% | - |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1.65% | 17 |
| Jul 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -2.42% | 17 |
| Jul 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 7.83% | 17 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1.77% | 60 |
| Jul 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | - |
| Jul 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2.70% | 60 |
| Jul 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -2.63% | - |
| Jul 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -1.72% | 60 |
| Jul 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 4.50% | 60 |
| Jul 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -3.48% | 60 |
| Jul 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -4.17% | 60 |
| Jul 15, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | - | 0.84% | 60 |
| Jul 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | -0.83% | 250 |
| Jul 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -1.64% | 1,200 |
| Jul 10, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | - | 0.83% | 250 |
| Jul 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5.22% | - |
| Jul 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -0.86% | 1,200 |
| Jul 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -2.52% | 1,200 |
| Jul 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | 1,200 |
| Jul 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -4.07% | - |
| Jul 2, 2025 | 11.60 | 12.30 | 11.60 | 12.30 | - | 7.89% | 1,200 |