PENN Entertainment Inc (PN1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.71 | 14.12 | 13.71 | 14.12 | 14.12 | - |
| 02 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 30 Apr 2024 | 15.60 | 15.63 | 15.34 | 15.36 | 15.36 | - |
| 29 Apr 2024 | 15.54 | 16.00 | 15.54 | 15.68 | 15.68 | - |
| 26 Apr 2024 | 15.76 | 15.76 | 15.58 | 15.58 | 15.58 | - |
| 25 Apr 2024 | 16.42 | 16.42 | 15.83 | 15.83 | 15.83 | - |
| 24 Apr 2024 | 16.08 | 16.38 | 16.08 | 16.35 | 16.35 | - |
| 23 Apr 2024 | 15.66 | 16.01 | 15.66 | 16.01 | 16.01 | - |
| 22 Apr 2024 | 15.38 | 15.53 | 15.38 | 15.53 | 15.53 | - |
| 19 Apr 2024 | 14.80 | 15.60 | 14.80 | 15.38 | 15.38 | - |
| 18 Apr 2024 | 15.05 | 15.12 | 14.99 | 14.99 | 14.99 | - |
| 17 Apr 2024 | 15.33 | 15.33 | 15.17 | 15.28 | 15.28 | - |
| 16 Apr 2024 | 15.03 | 15.45 | 14.91 | 15.41 | 15.41 | - |
| 15 Apr 2024 | 15.57 | 15.57 | 15.03 | 15.03 | 15.03 | - |
| 12 Apr 2024 | 15.51 | 15.51 | 15.44 | 15.44 | 15.44 | - |
| 11 Apr 2024 | 15.52 | 15.52 | 15.36 | 15.47 | 15.47 | - |
| 10 Apr 2024 | 16.38 | 16.38 | 15.52 | 15.52 | 15.52 | - |
| 09 Apr 2024 | 15.84 | 16.52 | 15.84 | 16.52 | 16.52 | - |
| 08 Apr 2024 | 15.75 | 15.94 | 15.75 | 15.84 | 15.84 | - |
| 05 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 04 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 03 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 02 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 28 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 27 Mar 2024 | 16.27 | 16.47 | 16.27 | 16.47 | 16.47 | - |
| 26 Mar 2024 | 15.81 | 16.47 | 15.81 | 16.47 | 16.47 | - |
| 25 Mar 2024 | 15.71 | 15.71 | 15.50 | 15.50 | 15.50 | - |
| 22 Mar 2024 | 15.97 | 15.97 | 15.75 | 15.86 | 15.86 | - |
| 21 Mar 2024 | 16.23 | 16.26 | 16.23 | 16.26 | 16.26 | - |
| 20 Mar 2024 | 15.81 | 16.01 | 15.81 | 15.94 | 15.94 | - |
| 19 Mar 2024 | 15.96 | 16.03 | 15.83 | 15.91 | 15.91 | - |
| 18 Mar 2024 | 16.03 | 16.25 | 16.03 | 16.15 | 16.15 | - |
| 15 Mar 2024 | 16.44 | 16.44 | 16.38 | 16.38 | 16.38 | - |
| 14 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 13 Mar 2024 | 17.21 | 17.64 | 17.16 | 17.16 | 17.16 | - |
| 12 Mar 2024 | 16.96 | 17.53 | 16.96 | 17.33 | 17.33 | - |
| 11 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 08 Mar 2024 | 16.66 | 17.00 | 16.66 | 16.74 | 16.74 | - |
| 07 Mar 2024 | 15.89 | 16.84 | 15.89 | 16.82 | 16.82 | 500 |
| 06 Mar 2024 | 15.92 | 16.06 | 15.76 | 15.86 | 15.86 | 24 |
| 05 Mar 2024 | 16.28 | 16.28 | 16.05 | 16.06 | 16.06 | - |
| 04 Mar 2024 | 16.77 | 16.77 | 16.34 | 16.37 | 16.37 | - |
| 01 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 29 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 28 Feb 2024 | 16.00 | 16.00 | 15.89 | 15.89 | 15.89 | - |
| 27 Feb 2024 | 15.03 | 15.26 | 15.03 | 15.26 | 15.26 | - |
| 26 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 23 Feb 2024 | 15.10 | 15.45 | 15.10 | 15.45 | 15.45 | - |
| 22 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 21 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 20 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 19 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 15 |
| 16 Feb 2024 | 17.69 | 17.69 | 17.18 | 17.20 | 17.20 | - |
| 15 Feb 2024 | 20.77 | 20.77 | 17.94 | 17.94 | 17.94 | - |
| 14 Feb 2024 | 20.94 | 21.03 | 20.94 | 21.03 | 21.03 | - |
| 13 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 12 Feb 2024 | 21.22 | 21.59 | 21.22 | 21.56 | 21.56 | - |
| 09 Feb 2024 | 20.50 | 21.48 | 20.50 | 21.48 | 21.48 | - |
| 08 Feb 2024 | 20.16 | 20.64 | 20.16 | 20.64 | 20.64 | - |
| 07 Feb 2024 | 20.18 | 20.32 | 20.18 | 20.27 | 20.27 | - |
| 06 Feb 2024 | 19.56 | 20.28 | 19.56 | 20.26 | 20.26 | - |
| 05 Feb 2024 | 19.67 | 19.85 | 19.63 | 19.63 | 19.63 | - |
| 02 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 01 Feb 2024 | 20.69 | 20.73 | 20.63 | 20.63 | 20.63 | - |
| 31 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 30 Jan 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 29 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 26 Jan 2024 | 21.64 | 21.64 | 21.26 | 21.45 | 21.45 | - |
| 25 Jan 2024 | 21.30 | 21.39 | 21.30 | 21.39 | 21.39 | - |
| 24 Jan 2024 | 21.78 | 21.89 | 21.39 | 21.39 | 21.39 | - |
| 23 Jan 2024 | 21.11 | 21.78 | 21.11 | 21.78 | 21.78 | - |
| 22 Jan 2024 | 21.05 | 21.28 | 21.01 | 21.01 | 21.01 | - |
| 19 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 18 Jan 2024 | 20.71 | 21.35 | 20.71 | 21.35 | 21.35 | - |
| 17 Jan 2024 | 20.92 | 20.99 | 20.70 | 20.70 | 20.70 | - |
| 16 Jan 2024 | 20.13 | 21.01 | 20.13 | 21.01 | 21.01 | - |
| 15 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 12 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 11 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 10 Jan 2024 | 22.05 | 22.05 | 21.69 | 21.70 | 21.70 | - |
| 09 Jan 2024 | 22.70 | 22.70 | 22.17 | 22.17 | 22.17 | - |
| 08 Jan 2024 | 22.09 | 22.56 | 22.06 | 22.56 | 22.56 | - |
| 05 Jan 2024 | 22.08 | 22.69 | 22.08 | 22.15 | 22.15 | - |
| 04 Jan 2024 | 22.26 | 22.26 | 21.95 | 22.22 | 22.22 | - |
| 03 Jan 2024 | 23.27 | 23.27 | 22.31 | 22.31 | 22.31 | - |
| 02 Jan 2024 | 23.31 | 23.74 | 23.31 | 23.74 | 23.74 | - |
| 29 Dec 2023 | 23.68 | 23.78 | 23.68 | 23.78 | 23.78 | 90 |
| 28 Dec 2023 | 22.22 | 23.89 | 22.22 | 23.67 | 23.67 | 188 |
| 27 Dec 2023 | 22.67 | 22.67 | 22.15 | 22.18 | 22.18 | - |
| 22 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 21 Dec 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 20 Dec 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 19 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 18 Dec 2023 | 23.22 | 23.22 | 22.73 | 22.73 | 22.73 | - |
| 15 Dec 2023 | 23.45 | 23.84 | 23.45 | 23.51 | 23.51 | - |
| 14 Dec 2023 | 23.07 | 23.43 | 23.07 | 23.39 | 23.39 | - |
| 13 Dec 2023 | 22.71 | 22.71 | 22.17 | 22.17 | 22.17 | - |
| 12 Dec 2023 | 23.37 | 23.37 | 22.75 | 22.84 | 22.84 | - |
| 11 Dec 2023 | 21.84 | 21.94 | 21.84 | 21.86 | 21.86 | - |
| 08 Dec 2023 | 21.30 | 22.00 | 21.30 | 22.00 | 22.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.