PennyMac Financial Services, Inc. (FRA:1AC)
Germany
· Delayed Price · Currency is EUR 110.00
-1.00 (-0.90%)
At close: Dec 5, 2025
FRA:1AC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Dec 3, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | -0.88% | - |
| Dec 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Dec 1, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Nov 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Nov 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Nov 26, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Nov 25, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1.85% | - |
| Nov 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Nov 21, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | -0.93% | - |
| Nov 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Nov 18, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Nov 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Nov 14, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 107.74 | -0.92% | - |
| Nov 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.74 | -2.68% | - |
| Nov 12, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.73 | 3.70% | - |
| Nov 11, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 107.74 | 0.93% | - |
| Nov 10, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.74 | 2.88% | - |
| Nov 7, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 103.75 | -1.89% | - |
| Nov 6, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 105.75 | -0.93% | - |
| Nov 5, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 106.74 | 0.94% | - |
| Nov 4, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 105.75 | 0.95% | - |
| Nov 3, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 104.75 | - | - |
| Oct 31, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 104.75 | -2.78% | - |
| Oct 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.74 | 0.93% | - |
| Oct 29, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 106.74 | -2.73% | - |
| Oct 28, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 109.74 | -4.35% | - |
| Oct 27, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 114.73 | 5.50% | 103 |
| Oct 24, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 108.74 | 0.93% | - |
| Oct 23, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 107.74 | 4.85% | - |
| Oct 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.75 | 1.98% | - |
| Oct 21, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 100.76 | - | - |
| Oct 20, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 100.76 | 3.06% | - |
| Oct 17, 2025 | 98.50 | 98.50 | 98.00 | 98.00 | 97.77 | -1.01% | - |
| Oct 16, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 98.76 | -1.00% | - |
| Oct 15, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 99.76 | 1.52% | - |
| Oct 14, 2025 | 99.50 | 99.50 | 98.50 | 98.50 | 98.26 | - | - |
| Oct 13, 2025 | 101.00 | 101.00 | 98.50 | 98.50 | 98.26 | 0.51% | - |
| Oct 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.77 | - | - |
| Oct 9, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 97.77 | - | - |
| Oct 8, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 97.77 | 1.55% | - |
| Oct 7, 2025 | 100.00 | 100.00 | 96.50 | 96.50 | 96.27 | -4.46% | - |
| Oct 6, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 100.76 | -2.88% | - |
| Oct 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.75 | 0.97% | - |
| Oct 2, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 102.75 | - | - |
| Oct 1, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 102.75 | - | - |
| Sep 30, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 102.75 | 1.98% | - |
| Sep 29, 2025 | 105.00 | 106.00 | 101.00 | 101.00 | 100.76 | -2.88% | 55 |
| Sep 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.75 | - | - |
| Sep 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.75 | 0.97% | - |
| Sep 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.75 | 0.98% | - |
| Sep 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.76 | -2.86% | - |
| Sep 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.75 | - | - |
| Sep 19, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 104.75 | - | - |
| Sep 18, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 104.75 | 1.94% | - |
| Sep 17, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 102.75 | 0.98% | - |
| Sep 16, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 101.76 | -0.97% | - |
| Sep 15, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 102.75 | - | - |
| Sep 12, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 102.75 | 1.98% | - |
| Sep 11, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 100.76 | -0.98% | - |
| Sep 10, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.76 | 3.03% | - |
| Sep 9, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 98.76 | 2.06% | - |
| Sep 8, 2025 | 99.00 | 99.00 | 97.00 | 97.00 | 96.77 | -2.02% | - |
| Sep 5, 2025 | 97.50 | 99.00 | 97.50 | 99.00 | 98.76 | 3.66% | - |
| Sep 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.27 | 2.69% | - |
| Sep 3, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.78 | 2.76% | - |
| Sep 2, 2025 | 93.00 | 93.00 | 90.50 | 90.50 | 90.28 | -2.16% | - |
| Sep 1, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.28 | 1.65% | - |
| Aug 29, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 90.78 | - | - |
| Aug 28, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 90.78 | -0.55% | - |
| Aug 27, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | 91.28 | - | - |
| Aug 26, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | 91.28 | 1.10% | - |
| Aug 25, 2025 | 92.50 | 92.50 | 90.50 | 90.50 | 90.28 | 2.84% | - |
| Aug 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.79 | 1.15% | - |
| Aug 21, 2025 | 89.50 | 89.50 | 87.00 | 87.00 | 86.79 | -2.25% | - |
| Aug 20, 2025 | 90.50 | 90.50 | 89.00 | 89.00 | 88.79 | 0.56% | - |
| Aug 19, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 88.29 | -2.21% | - |
| Aug 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.28 | 1.12% | - |
| Aug 15, 2025 | 92.00 | 92.00 | 89.50 | 89.50 | 89.29 | 0.56% | - |
| Aug 14, 2025 | 91.50 | 91.50 | 89.00 | 89.00 | 88.79 | 2.89% | - |
| Aug 13, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 86.29 | 2.37% | - |
| Aug 12, 2025 | 85.00 | 85.00 | 84.50 | 84.50 | 84.04 | 3.05% | - |
| Aug 11, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 81.56 | - | - |
| Aug 8, 2025 | 83.50 | 83.50 | 82.00 | 82.00 | 81.56 | -1.80% | - |
| Aug 7, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 83.05 | 0.60% | - |
| Aug 6, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 82.55 | 0.61% | - |
| Aug 5, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.05 | 1.85% | - |
| Aug 4, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 80.56 | - | - |
| Aug 1, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 80.56 | 1.25% | - |
| Jul 31, 2025 | 81.50 | 81.50 | 80.00 | 80.00 | 79.57 | -0.62% | - |
| Jul 30, 2025 | 81.50 | 81.50 | 80.50 | 80.50 | 80.06 | 1.26% | - |
| Jul 29, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.07 | 1.27% | - |
| Jul 28, 2025 | 79.50 | 79.50 | 78.50 | 78.50 | 78.07 | 3.29% | - |
| Jul 25, 2025 | 78.50 | 78.50 | 76.00 | 76.00 | 75.59 | -8.43% | - |
| Jul 24, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 82.55 | 1.84% | 11 |
| Jul 23, 2025 | 85.00 | 85.00 | 81.50 | 81.50 | 81.06 | -5.78% | - |
| Jul 22, 2025 | 86.00 | 86.50 | 86.00 | 86.50 | 86.03 | 1.17% | - |
| Jul 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.04 | 1.18% | - |
| Jul 18, 2025 | 86.00 | 86.00 | 84.50 | 84.50 | 84.04 | 1.20% | - |