PENN Entertainment, Inc. (FRA:PN1)
Germany
· Delayed Price · Currency is EUR 12.18
-0.24 (-1.90%)
At close: Dec 5, 2025
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.90% | - |
| Dec 4, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.82% | - |
| Dec 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.48% | - |
| Dec 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.76% | - |
| Dec 1, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.17% | - |
| Nov 28, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.21% | - |
| Nov 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.74% | - |
| Nov 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 6.02% | - |
| Nov 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.22% | - |
| Nov 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.05% | - |
| Nov 21, 2025 | 11.86 | 11.86 | 11.75 | 11.82 | 11.82 | -2.62% | 451 |
| Nov 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.95% | - |
| Nov 19, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.45% | - |
| Nov 18, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -7.25% | - |
| Nov 17, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.68% | - |
| Nov 14, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.86% | - |
| Nov 13, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.47% | - |
| Nov 12, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.73% | - |
| Nov 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 7.52% | - |
| Nov 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.25% | - |
| Nov 7, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -10.47% | - |
| Nov 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.92% | - |
| Nov 5, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.67% | - |
| Nov 4, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.24% | - |
| Nov 3, 2025 | 14.17 | 14.26 | 14.17 | 14.26 | 14.26 | -0.27% | 400 |
| Oct 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.66% | - |
| Oct 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.36% | - |
| Oct 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -3.56% | - |
| Oct 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.70% | - |
| Oct 27, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.59% | - |
| Oct 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 3.34% | - |
| Oct 23, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.02% | - |
| Oct 22, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.44% | - |
| Oct 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 4.95% | - |
| Oct 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.70% | - |
| Oct 17, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.55% | - |
| Oct 16, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.42% | - |
| Oct 15, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2.72% | - |
| Oct 14, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.23% | - |
| Oct 13, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -2.66% | - |
| Oct 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.10% | - |
| Oct 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -6.12% | - |
| Oct 8, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -2.21% | - |
| Oct 7, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -3.76% | - |
| Oct 6, 2025 | 16.16 | 16.39 | 16.16 | 16.39 | 16.39 | 1.00% | 50 |
| Oct 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.35% | - |
| Oct 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.14% | - |
| Oct 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.86% | - |
| Sep 30, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.33% | - |
| Sep 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.42% | - |
| Sep 26, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.56% | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.84% | - |
| Sep 24, 2025 | 16.65 | 16.96 | 16.65 | 16.85 | 16.85 | 4.46% | 848 |
| Sep 23, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.10% | - |
| Sep 22, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.27% | - |
| Sep 19, 2025 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 2.47% | 900 |
| Sep 18, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.71% | - |
| Sep 17, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.29% | - |
| Sep 16, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -2.77% | - |
| Sep 15, 2025 | 16.60 | 16.60 | 16.34 | 16.34 | 16.34 | -3.69% | 900 |
| Sep 12, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.60% | - |
| Sep 11, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.20% | - |
| Sep 10, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.55% | - |
| Sep 9, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -2.42% | - |
| Sep 8, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 3.72% | - |
| Sep 5, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.20% | - |
| Sep 4, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.08% | - |
| Sep 3, 2025 | 17.05 | 17.06 | 17.05 | 17.06 | 17.06 | -0.06% | 2 |
| Sep 2, 2025 | 17.15 | 17.15 | 17.07 | 17.07 | 17.07 | -0.15% | 600 |
| Sep 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.31% | - |
| Aug 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.25% | - |
| Aug 28, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.76% | - |
| Aug 27, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.87% | - |
| Aug 26, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 3.49% | - |
| Aug 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.81% | - |
| Aug 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2.01% | - |
| Aug 21, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.09% | - |
| Aug 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.10% | - |
| Aug 19, 2025 | 15.89 | 16.10 | 15.89 | 16.10 | 16.10 | 3.91% | 900 |
| Aug 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.76% | - |
| Aug 15, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 4.59% | - |
| Aug 14, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 3.81% | - |
| Aug 13, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.25% | - |
| Aug 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.93% | - |
| Aug 11, 2025 | 14.45 | 14.63 | 14.45 | 14.63 | 14.63 | 1.34% | 900 |
| Aug 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.32% | - |
| Aug 7, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -3.08% | - |
| Aug 6, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.92% | - |
| Aug 5, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.90% | - |
| Aug 4, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.61% | - |
| Aug 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -3.39% | - |
| Jul 31, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 2.28% | - |
| Jul 30, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -2.65% | - |
| Jul 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.76% | - |
| Jul 28, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 3.37% | - |
| Jul 25, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.56% | - |
| Jul 24, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.91% | - |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.36% | - |
| Jul 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.82% | - |
| Jul 21, 2025 | 15.44 | 15.67 | 15.44 | 15.67 | 15.67 | 0.33% | 245 |