Canada markets open in 3 hours 40 minutes

PENN Entertainment, Inc. (PN1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.94+0.05 (+0.37%)
As of 08:03AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202413.9413.9413.9413.9413.94128
May 03, 202413.8913.8913.8913.8913.89-
May 02, 202415.2615.2613.5413.5413.54128
Apr 30, 202415.7215.7215.7215.7215.72-
Apr 29, 202415.5315.5315.5315.5315.53-
Apr 26, 202415.8615.8615.8615.8615.86-
Apr 25, 202416.3916.3916.3916.3916.39-
Apr 24, 202416.1316.1316.1316.1316.13-
Apr 23, 202415.7415.7415.7415.7415.74-
Apr 22, 202415.3315.3315.3315.3315.33-
Apr 19, 202414.9314.9314.9314.9314.93-
Apr 18, 202415.0015.0015.0015.0015.00-
Apr 17, 202415.4415.4415.4415.4415.44-
Apr 16, 202415.0815.0815.0815.0815.08-
Apr 15, 202415.5715.5715.5715.5715.57-
Apr 12, 202415.5815.5815.5815.5815.58-
Apr 11, 202415.4815.4815.4815.4815.48-
Apr 10, 202416.3916.3916.3916.3916.39-
Apr 09, 202415.9715.9715.9715.9715.97-
Apr 08, 202415.8215.8215.8215.8215.82-
Apr 05, 202415.9615.9615.9615.9615.96-
Apr 04, 202416.3716.3716.3716.3716.37-
Apr 03, 202416.1316.1316.1316.1316.13-
Apr 02, 202416.8616.8616.8616.8616.86-
Mar 28, 202416.5916.5916.5916.5916.59-
Mar 27, 202416.3216.3216.3216.3216.32-
Mar 26, 202415.6215.6215.6215.6215.62-
Mar 25, 202415.8215.8215.8215.8215.82-
Mar 22, 202416.0216.0216.0216.0216.02-
Mar 21, 202416.2416.2416.2416.2416.24-
Mar 20, 202415.9515.9515.9515.9515.95-
Mar 19, 202416.0816.0816.0816.0816.08-
Mar 18, 202415.9715.9715.9715.9715.97-
Mar 15, 202416.5416.5416.4516.4516.45-
Mar 14, 202417.2417.2417.2417.2417.24-
Mar 13, 202417.3817.3817.3817.3817.38-
Mar 12, 202416.9916.9916.9916.9916.99-
Mar 11, 202416.4716.4716.4716.4716.47-
Mar 08, 202416.7116.7116.7116.7116.71-
Mar 07, 202415.9515.9515.9515.9515.95-
Mar 06, 202416.0016.0015.9115.9115.91-
Mar 05, 202416.3516.3516.3516.3516.35-
Mar 04, 202416.7216.7216.7216.7216.72-
Mar 01, 202416.8216.8216.8216.8216.82-
Feb 29, 202416.3416.3416.3416.3416.34-
Feb 28, 202416.0916.0916.0916.0916.09-
Feb 27, 202415.1415.1415.0515.0515.05-
Feb 26, 202415.5215.5215.5215.5215.52-
Feb 23, 202415.2315.2315.1615.1615.16-
Feb 22, 202416.0116.0116.0116.0116.01-
Feb 21, 202415.6515.6515.6515.6515.65-
Feb 20, 202417.0917.0917.0917.0917.09-
Feb 19, 202417.0317.0317.0317.0317.03-
Feb 16, 202417.8317.9417.8317.9417.94210
Feb 15, 202420.8320.8320.8320.8320.83-
Feb 14, 202420.9720.9720.9720.9720.97-
Feb 13, 202421.4921.4921.4921.4921.49-
Feb 12, 202421.3921.3921.3921.3921.39-
Feb 09, 202420.6720.6720.6720.6720.67-
Feb 08, 202420.3620.3620.3620.3620.36-
Feb 07, 202420.2520.2520.2520.2520.25-
Feb 06, 202419.5019.5019.5019.5019.50-
Feb 05, 202419.6519.6519.6519.6519.65-
Feb 02, 202419.6119.6219.6119.6219.6227
Feb 01, 202420.6420.6420.6420.6420.64-
Jan 31, 202420.7920.7920.7920.7920.79-
Jan 30, 202421.4521.4521.4521.4521.45-
Jan 29, 202421.3521.3521.3521.3521.35-
Jan 26, 202421.6821.6821.6821.6821.68-
Jan 25, 202421.2921.2921.2921.2921.29-
Jan 24, 202421.8621.8621.8621.8621.86-
Jan 23, 202421.1321.1321.1321.1321.13-
Jan 22, 202421.0521.0521.0521.0521.05-
Jan 19, 202421.6321.6321.6321.6321.63-
Jan 18, 202420.8520.8520.8520.8520.85-
Jan 17, 202421.0621.0621.0621.0621.06-
Jan 16, 202420.3320.3320.3320.3320.33-
Jan 15, 202420.8020.8020.8020.8020.80-
Jan 12, 202420.8020.8020.8020.8020.80-
Jan 11, 202421.6821.7621.6821.7621.7632
Jan 10, 202422.0622.0622.0622.0622.06-
Jan 09, 202422.8122.8122.8122.8122.81-
Jan 08, 202422.0322.0322.0322.0322.03-
Jan 05, 202422.2422.2422.2422.2422.24-
Jan 04, 202422.3422.3422.3422.3422.34-
Jan 03, 202423.4623.4623.4623.4623.46-
Jan 02, 202423.2123.2123.2123.2123.21-
Dec 29, 202323.7523.9023.7523.8623.8632
Dec 28, 202322.1722.1722.1722.1722.17-
Dec 27, 202322.6722.6722.6722.6722.67-
Dec 22, 202322.3922.3922.3922.3922.39-
Dec 21, 202322.6722.6722.6722.6722.67-
Dec 20, 202323.5123.5123.5123.5123.51-
Dec 19, 202322.5622.5622.5622.5622.56-
Dec 18, 202323.2923.2923.2923.2923.29-
Dec 15, 202323.4823.4823.4823.4823.48-
Dec 14, 202323.1123.1123.1123.1123.11-
Dec 13, 202322.7123.3322.7122.8622.86200
Dec 12, 202323.3523.3523.3523.3523.35-
Dec 11, 202321.8821.8821.8821.8821.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...