Permian Resources(DE:YZ8)
€20.76+0.18 (+0.87%)
DE:YZ8
Permian Resources historical prices
€20.76
At close:+0.18 (+0.87%)
Permian Resources (YZ8) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.65 | 20.76 | 20.65 | 20.76 | 20.76 | +0.87% | 0 | 0.00 |
| Nov 12, 2026 | 20.19 | 20.58 | 20.14 | 20.58 | 20.58 | +2.93% | 9 | 0.62 |
| Nov 11, 2026 | 19.46 | 20.00 | 19.46 | 20.00 | 20.00 | +2.49% | 0 | 0.00 |
| Nov 10, 2026 | 19.05 | 19.51 | 19.05 | 19.51 | 19.51 | -0.46% | 0 | 0.00 |
| Nov 09, 2026 | 19.58 | 19.58 | 19.11 | 19.48 | 19.48 | -0.61% | 67 | 4.99 |
| Nov 06, 2026 | 19.25 | 19.60 | 19.25 | 19.60 | 19.60 | -1.16% | 0 | 0.00 |
| Nov 05, 2026 | 19.74 | 20.17 | 19.74 | 19.83 | 19.83 | -1.98% | 0 | 0.00 |
| Nov 04, 2026 | 21.47 | 21.47 | 20.23 | 20.23 | 20.23 | -6.21% | 33 | 2.41 |
| Nov 03, 2026 | 22.10 | 22.35 | 21.57 | 21.57 | 21.57 | -3.49% | 0 | 0.00 |
| Nov 02, 2026 | 23.07 | 23.11 | 22.35 | 22.35 | 22.35 | -4.12% | 160 | 14.34 |
| Oct 30, 2026 | 23.00 | 23.31 | 23.00 | 23.31 | 23.31 | +2.15% | 0 | 0.00 |
| Oct 29, 2026 | 23.14 | 23.14 | 22.82 | 22.82 | 22.82 | -1.34% | 0 | 0.00 |
| Oct 28, 2026 | 22.94 | 23.13 | 22.94 | 23.13 | 23.13 | +1.14% | 0 | 0.00 |
| Oct 27, 2026 | 23.12 | 23.12 | 22.87 | 22.87 | 22.87 | -0.74% | 0 | 0.00 |
| Oct 26, 2026 | 22.69 | 23.04 | 22.43 | 23.04 | 23.04 | +0.66% | 0 | 0.00 |
| Oct 23, 2026 | 21.76 | 22.89 | 21.76 | 22.89 | 22.89 | +5.92% | 0 | 0.00 |
| Oct 22, 2026 | 22.35 | 22.35 | 21.61 | 21.61 | 21.61 | -2.04% | 0 | 0.00 |
| Oct 21, 2026 | 21.96 | 22.18 | 21.96 | 22.06 | 22.06 | +0.87% | 0 | 0.00 |
| Oct 20, 2026 | 22.25 | 22.40 | 21.87 | 21.87 | 21.87 | -0.46% | 0 | 0.00 |
| Oct 19, 2026 | 21.78 | 21.97 | 21.74 | 21.97 | 21.97 | +2.95% | 0 | 0.00 |
| Oct 16, 2026 | 21.03 | 21.34 | 21.03 | 21.34 | 21.34 | +0.66% | 0 | 0.00 |
| Oct 15, 2026 | 21.46 | 21.50 | 21.20 | 21.20 | 21.20 | -1.94% | 0 | 0.00 |
| Oct 14, 2026 | 21.67 | 21.77 | 21.62 | 21.62 | 21.62 | +0.75% | 0 | 0.00 |
| Oct 13, 2026 | 20.99 | 21.46 | 20.99 | 21.46 | 21.46 | +2.43% | 0 | 0.00 |
| Oct 12, 2026 | 20.35 | 20.95 | 20.35 | 20.95 | 20.95 | +0.34% | 400 | 33.29 |
| Oct 09, 2026 | 20.24 | 20.88 | 20.24 | 20.88 | 20.88 | +2.65% | 0 | 0.00 |
| Oct 08, 2026 | 19.97 | 20.34 | 19.97 | 20.34 | 20.34 | +3.17% | 0 | 0.00 |
| Oct 07, 2026 | 19.83 | 20.27 | 19.72 | 19.72 | 19.72 | -0.71% | 0 | 0.00 |
| Oct 06, 2026 | 19.78 | 19.86 | 19.76 | 19.86 | 19.86 | -1.07% | 0 | 0.00 |
| Oct 05, 2026 | 20.02 | 20.07 | 19.80 | 20.07 | 20.07 | +2.87% | 0 | 0.00 |
| Oct 02, 2026 | 19.46 | 19.51 | 19.30 | 19.51 | 19.51 | +1.48% | 0 | 0.00 |
| Oct 01, 2026 | 18.58 | 19.23 | 18.58 | 19.23 | 19.23 | +2.40% | 0 | 0.00 |
| Sep 30, 2026 | 18.68 | 18.78 | 18.68 | 18.78 | 18.78 | +0.35% | 0 | 0.00 |
| Sep 29, 2026 | 18.79 | 18.79 | 18.50 | 18.71 | 18.71 | -0.95% | 100 | 7.35 |
| Sep 28, 2026 | 18.95 | 19.16 | 18.89 | 18.89 | 18.89 | -0.08% | 8 | 0.59 |
| Sep 25, 2026 | 18.97 | 18.97 | 18.91 | 18.91 | 18.91 | -3.20% | 0 | 0.00 |
| Sep 24, 2026 | 19.00 | 19.53 | 19.00 | 19.53 | 19.53 | +1.59% | 0 | 0.00 |
| Sep 23, 2026 | 18.63 | 19.23 | 18.63 | 19.23 | 19.23 | +0.52% | 0 | 0.00 |
| Sep 22, 2026 | 19.22 | 19.22 | 19.00 | 19.13 | 19.13 | -0.65% | 0 | 0.00 |
| Sep 21, 2026 | 19.69 | 19.73 | 19.25 | 19.25 | 19.25 | -3.94% | 0 | 0.00 |
| Sep 18, 2026 | 20.03 | 20.04 | 19.97 | 20.04 | 20.04 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 19.50 | 20.04 | 19.50 | 20.04 | 20.04 | +0.33% | 0 | 0.00 |
| Sep 16, 2026 | 21.03 | 21.03 | 19.98 | 19.98 | 19.98 | -5.25% | 0 | 0.00 |
| Sep 15, 2026 | 20.41 | 21.22 | 20.41 | 21.22 | 21.08 | +0.76% | 0 | 0.00 |
| Sep 14, 2026 | 20.96 | 21.11 | 20.96 | 21.06 | 20.92 | +3.80% | 20 | 0.62 |
| Sep 11, 2026 | 20.36 | 20.36 | 20.29 | 20.29 | 20.16 | -0.78% | 0 | 0.00 |
| Sep 10, 2026 | 20.21 | 20.45 | 20.21 | 20.45 | 20.32 | +0.35% | 0 | 0.00 |
| Sep 09, 2026 | 20.52 | 20.52 | 20.38 | 20.38 | 20.25 | -0.20% | 0 | 0.00 |
| Sep 08, 2026 | 20.10 | 20.42 | 20.10 | 20.42 | 20.29 | +1.04% | 0 | 0.00 |
| Sep 07, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.08 | +0.29% | 0 | 0.00 |
