Penumbra, Inc. (FRA:0P8)
Germany
· Delayed Price · Currency is EUR 252.40
+8.70 (3.57%)
At close: Dec 4, 2025
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 251.40 | 258.70 | 251.40 | 256.30 | 256.30 | 1.55% | - |
| Dec 4, 2025 | 244.00 | 253.20 | 244.00 | 252.40 | 252.40 | 3.57% | - |
| Dec 3, 2025 | 246.10 | 248.20 | 243.70 | 243.70 | 243.70 | -1.14% | - |
| Dec 2, 2025 | 249.50 | 251.30 | 246.50 | 246.50 | 246.50 | -1.64% | - |
| Dec 1, 2025 | 250.30 | 255.10 | 250.30 | 250.60 | 250.60 | -0.40% | 76 |
| Nov 28, 2025 | 254.10 | 254.70 | 251.60 | 251.60 | 251.60 | -0.83% | - |
| Nov 27, 2025 | 253.80 | 253.90 | 253.70 | 253.70 | 253.70 | -0.16% | - |
| Nov 26, 2025 | 257.00 | 257.40 | 254.10 | 254.10 | 254.10 | -1.51% | - |
| Nov 25, 2025 | 256.90 | 258.20 | 256.90 | 258.00 | 258.00 | 0.27% | - |
| Nov 24, 2025 | 249.20 | 257.60 | 249.20 | 257.30 | 257.30 | 2.51% | - |
| Nov 21, 2025 | 241.70 | 252.70 | 241.70 | 251.00 | 251.00 | 4.06% | - |
| Nov 20, 2025 | 245.90 | 245.90 | 239.90 | 241.20 | 241.20 | -1.47% | - |
| Nov 19, 2025 | 238.60 | 245.70 | 238.60 | 244.80 | 244.80 | 1.92% | - |
| Nov 18, 2025 | 237.40 | 240.30 | 237.30 | 240.20 | 240.20 | 0.17% | 2 |
| Nov 17, 2025 | 240.00 | 243.70 | 237.90 | 239.80 | 239.80 | -0.42% | - |
| Nov 14, 2025 | 237.80 | 240.80 | 234.40 | 240.80 | 240.80 | 1.05% | - |
| Nov 13, 2025 | 241.10 | 241.10 | 235.90 | 238.30 | 238.30 | -0.87% | - |
| Nov 12, 2025 | 240.40 | 242.30 | 239.90 | 240.40 | 240.40 | 0.17% | - |
| Nov 11, 2025 | 232.70 | 240.00 | 232.70 | 240.00 | 240.00 | 3.05% | - |
| Nov 10, 2025 | 229.20 | 232.90 | 227.10 | 232.90 | 232.90 | 1.30% | - |
| Nov 7, 2025 | 228.20 | 231.10 | 224.90 | 229.90 | 229.90 | 1.10% | - |
| Nov 6, 2025 | 224.50 | 232.30 | 224.50 | 227.40 | 227.40 | 16.23% | - |
| Nov 5, 2025 | 203.40 | 203.40 | 195.65 | 195.65 | 195.65 | -4.19% | - |
| Nov 4, 2025 | 194.05 | 204.20 | 194.05 | 204.20 | 204.20 | 4.45% | - |
| Nov 3, 2025 | 195.45 | 195.50 | 193.10 | 195.50 | 195.50 | -0.51% | - |
| Oct 31, 2025 | 199.10 | 199.10 | 195.10 | 196.50 | 196.50 | -1.40% | - |
| Oct 30, 2025 | 200.20 | 201.50 | 199.15 | 199.30 | 199.30 | -0.50% | - |
| Oct 29, 2025 | 201.10 | 203.40 | 200.30 | 200.30 | 200.30 | -0.45% | - |
| Oct 28, 2025 | 212.00 | 212.00 | 201.20 | 201.20 | 201.20 | -5.14% | - |
| Oct 27, 2025 | 217.70 | 220.90 | 210.50 | 212.10 | 212.10 | -2.26% | 156 |
| Oct 24, 2025 | 217.40 | 217.90 | 214.10 | 217.00 | 217.00 | -0.14% | - |
| Oct 23, 2025 | 215.70 | 217.30 | 212.70 | 217.30 | 217.30 | 0.51% | - |
| Oct 22, 2025 | 213.20 | 217.40 | 213.00 | 216.20 | 216.20 | 1.26% | - |
| Oct 21, 2025 | 211.20 | 213.70 | 209.80 | 213.50 | 213.50 | 0.52% | - |
| Oct 20, 2025 | 212.50 | 212.90 | 207.90 | 212.40 | 212.40 | -0.79% | - |
| Oct 17, 2025 | 214.20 | 216.80 | 213.90 | 214.10 | 214.10 | -0.60% | - |
| Oct 16, 2025 | 215.40 | 216.40 | 214.40 | 215.40 | 215.40 | -0.42% | - |
| Oct 15, 2025 | 218.40 | 218.40 | 214.90 | 216.30 | 216.30 | -1.01% | - |
| Oct 14, 2025 | 216.10 | 219.40 | 214.60 | 218.50 | 218.50 | 0.28% | - |
| Oct 13, 2025 | 224.80 | 224.80 | 217.90 | 217.90 | 217.90 | -2.42% | - |
| Oct 10, 2025 | 224.80 | 224.80 | 221.10 | 223.30 | 223.30 | -0.62% | - |
| Oct 9, 2025 | 221.00 | 225.50 | 217.80 | 224.70 | 224.70 | 1.26% | - |
| Oct 8, 2025 | 213.10 | 222.90 | 213.10 | 221.90 | 221.90 | 4.33% | - |
| Oct 7, 2025 | 216.90 | 216.90 | 210.70 | 212.70 | 212.70 | -2.12% | - |
| Oct 6, 2025 | 217.20 | 217.50 | 215.80 | 217.30 | 217.30 | -0.82% | - |
| Oct 3, 2025 | 215.20 | 220.90 | 215.20 | 219.10 | 219.10 | 1.81% | - |
| Oct 2, 2025 | 211.10 | 215.50 | 208.40 | 215.20 | 215.20 | 1.32% | - |
| Oct 1, 2025 | 213.20 | 213.90 | 205.70 | 212.40 | 212.40 | -1.12% | - |
| Sep 30, 2025 | 212.90 | 215.30 | 212.90 | 214.80 | 214.80 | 0.37% | - |
| Sep 29, 2025 | 215.20 | 216.10 | 209.60 | 214.00 | 214.00 | -0.88% | - |
| Sep 26, 2025 | 212.10 | 215.90 | 212.10 | 215.90 | 215.90 | 1.22% | - |
| Sep 25, 2025 | 214.70 | 214.70 | 208.00 | 213.30 | 213.30 | -0.70% | - |
| Sep 24, 2025 | 214.20 | 217.80 | 213.30 | 214.80 | 214.80 | -0.14% | 10 |
| Sep 23, 2025 | 213.60 | 217.20 | 212.80 | 215.10 | 215.10 | 0.14% | - |
| Sep 22, 2025 | 216.10 | 216.10 | 214.10 | 214.80 | 214.80 | -1.24% | 20 |
| Sep 19, 2025 | 217.60 | 217.60 | 215.10 | 217.50 | 217.50 | -0.78% | - |
| Sep 18, 2025 | 216.40 | 219.20 | 212.80 | 219.20 | 219.20 | 1.29% | - |
| Sep 17, 2025 | 220.30 | 220.90 | 214.10 | 216.40 | 216.40 | -1.81% | - |
| Sep 16, 2025 | 222.10 | 222.10 | 218.00 | 220.40 | 220.40 | -1.83% | - |
| Sep 15, 2025 | 231.30 | 232.40 | 224.50 | 224.50 | 224.50 | -3.48% | - |
| Sep 12, 2025 | 234.20 | 236.10 | 231.30 | 232.60 | 232.60 | -1.44% | - |
| Sep 11, 2025 | 231.20 | 236.00 | 231.20 | 236.00 | 236.00 | 1.99% | - |
| Sep 10, 2025 | 243.50 | 243.50 | 231.40 | 231.40 | 231.40 | -5.40% | - |
| Sep 9, 2025 | 241.30 | 244.70 | 239.30 | 244.60 | 244.60 | 1.49% | - |
| Sep 8, 2025 | 245.00 | 245.00 | 237.80 | 241.00 | 241.00 | 0.88% | - |
| Sep 5, 2025 | 238.50 | 239.40 | 233.90 | 238.90 | 238.90 | 0.17% | - |
| Sep 4, 2025 | 229.80 | 238.50 | 229.80 | 238.50 | 238.50 | 3.25% | - |
| Sep 3, 2025 | 231.70 | 231.70 | 229.00 | 231.00 | 231.00 | -0.04% | - |
| Sep 2, 2025 | 230.30 | 232.10 | 229.60 | 231.10 | 231.10 | -1.03% | - |
| Sep 1, 2025 | 227.00 | 233.50 | 227.00 | 233.50 | 233.50 | 0.52% | 14 |
| Aug 29, 2025 | 231.00 | 232.30 | 230.40 | 232.30 | 232.30 | 0.43% | - |
| Aug 28, 2025 | 228.30 | 231.40 | 222.10 | 231.30 | 231.30 | 0.52% | 21 |
| Aug 27, 2025 | 227.60 | 230.60 | 224.60 | 230.10 | 230.10 | 1.63% | - |
| Aug 26, 2025 | 225.40 | 226.40 | 223.80 | 226.40 | 226.40 | -0.96% | - |
| Aug 25, 2025 | 224.70 | 228.60 | 223.00 | 228.60 | 228.60 | 1.06% | - |
| Aug 22, 2025 | 215.50 | 226.20 | 215.50 | 226.20 | 226.20 | 4.14% | - |
| Aug 21, 2025 | 218.10 | 220.60 | 216.30 | 217.20 | 217.20 | -0.96% | - |
| Aug 20, 2025 | 215.80 | 219.30 | 215.10 | 219.30 | 219.30 | 1.15% | - |
| Aug 19, 2025 | 217.40 | 217.40 | 214.40 | 216.80 | 216.80 | -0.46% | - |
| Aug 18, 2025 | 214.90 | 218.00 | 213.40 | 217.80 | 217.80 | 1.44% | - |
| Aug 15, 2025 | 217.20 | 217.20 | 213.20 | 214.70 | 214.70 | -0.79% | - |
| Aug 14, 2025 | 218.30 | 218.30 | 216.00 | 216.40 | 216.40 | -1.50% | 4 |
| Aug 13, 2025 | 211.20 | 219.70 | 208.40 | 219.70 | 219.70 | 3.88% | - |
| Aug 12, 2025 | 204.90 | 211.50 | 204.30 | 211.50 | 211.50 | 2.67% | - |
| Aug 11, 2025 | 205.10 | 206.00 | 202.60 | 206.00 | 206.00 | 0.05% | - |
| Aug 8, 2025 | 205.40 | 205.90 | 205.10 | 205.90 | 205.90 | 0.24% | - |
| Aug 7, 2025 | 204.20 | 205.40 | 203.40 | 205.40 | 205.40 | 0.39% | - |
| Aug 6, 2025 | 206.80 | 206.80 | 201.30 | 204.60 | 204.60 | -0.53% | - |
| Aug 5, 2025 | 208.00 | 208.00 | 203.80 | 205.70 | 205.70 | -0.87% | - |
| Aug 4, 2025 | 209.30 | 209.30 | 206.30 | 207.50 | 207.50 | -0.24% | - |
| Aug 1, 2025 | 218.70 | 218.70 | 208.00 | 208.00 | 208.00 | -5.41% | 3 |
| Jul 31, 2025 | 221.50 | 225.10 | 218.20 | 219.90 | 219.90 | -0.36% | - |
| Jul 30, 2025 | 221.20 | 221.60 | 213.20 | 220.70 | 220.70 | 12.69% | - |
| Jul 29, 2025 | 197.70 | 198.80 | 195.50 | 195.85 | 195.85 | -0.89% | - |
| Jul 28, 2025 | 197.95 | 201.10 | 197.60 | 197.60 | 197.60 | 0.33% | - |
| Jul 25, 2025 | 194.90 | 197.70 | 193.80 | 196.95 | 196.95 | 0.97% | 9 |
| Jul 24, 2025 | 196.15 | 196.85 | 194.40 | 195.05 | 195.05 | -1.44% | - |
| Jul 23, 2025 | 196.80 | 198.35 | 196.75 | 197.90 | 197.90 | 1.02% | - |
| Jul 22, 2025 | 194.35 | 197.10 | 194.35 | 195.90 | 195.90 | 0.93% | - |
| Jul 21, 2025 | 196.80 | 196.80 | 194.10 | 194.10 | 194.10 | -1.37% | - |