Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Penguin Solutions, Inc. (850.SG)

Compare
12.70
-1.10
(-7.97%)
As of 9:07:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202512.7012.7012.7012.7012.70-
Apr 4, 202514.4014.4013.8013.8013.80-
Apr 3, 202516.0016.0016.0016.0016.00-
Apr 2, 202515.8016.6015.8016.6016.60-
Apr 1, 202515.9016.0015.9015.9015.90-
Mar 31, 202515.9015.9015.3015.8015.80-
Mar 28, 202516.6016.6016.6016.6016.60-
Mar 27, 202517.3017.3017.3017.3017.30-
Mar 26, 202517.9017.9017.6017.6017.60-
Mar 25, 202517.9017.9017.9017.9017.90-
Mar 24, 202517.6017.6017.6017.6017.60-
Mar 21, 202518.0018.0018.0018.0018.00-
Mar 20, 202517.8017.8017.8017.8017.80-
Mar 19, 202517.4017.4017.4017.4017.40-
Mar 18, 202517.1017.8017.1017.8017.8080
Mar 17, 202515.8015.8015.8015.8015.80-
Mar 14, 202515.2015.2015.2015.2015.20-
Mar 13, 202515.1015.3015.1015.2015.20-
Mar 12, 202515.1015.4015.1015.1015.10-
Mar 11, 202515.4015.4015.1015.2015.20-
Mar 10, 202516.6016.6015.2015.6015.60300
Mar 7, 202516.8016.8016.8016.8016.80-
Mar 6, 202517.3017.3016.7016.7016.70-
Mar 5, 202517.4017.4017.4017.4017.40-
Mar 4, 202517.8017.8017.2017.2017.20-
Mar 3, 202518.8018.8017.9017.9017.90-
Feb 28, 202518.6018.6018.6018.6018.60-
Feb 27, 202519.7019.7019.0019.0019.00-
Feb 26, 202519.4019.7019.4019.7019.70-
Feb 25, 202519.7019.7019.5019.5019.50-
Feb 24, 202520.2020.2020.0020.0020.00-
Feb 21, 202521.0021.0020.4020.4020.40300
Feb 20, 202521.0021.0021.0021.0021.00-
Feb 19, 202521.2021.4021.0021.2021.20-
Feb 18, 202520.6021.2020.6021.2021.20310
Feb 17, 202520.4020.4020.4020.4020.40-
Feb 14, 202519.5019.5019.5019.5019.50-
Feb 13, 202519.6019.7019.6019.7019.70-
Feb 12, 202519.9019.9019.8019.8019.80100
Feb 11, 202520.4020.4020.2020.2020.20-
Feb 10, 202520.0020.4020.0020.4020.40-
Feb 7, 202519.9020.0019.9020.0020.00-
Feb 6, 202520.0020.0019.7019.9019.90-
Feb 5, 202519.0020.0019.0020.0020.00-
Feb 4, 202519.2019.3019.2019.3019.30-
Feb 3, 202519.1019.4019.1019.4019.40-
Jan 31, 202519.2019.6019.2019.6019.60-
Jan 30, 202518.4019.3018.4019.3019.30-
Jan 29, 202518.2018.4018.2018.4018.40-
Jan 28, 202517.9018.4017.9018.4018.40-
Jan 27, 202519.0019.0019.0019.0019.00-
Jan 24, 202519.9019.9019.9019.9019.90-
Jan 23, 202520.4020.4020.0020.0020.00-
Jan 22, 202519.6020.4019.6020.2020.2010
Jan 21, 202520.0020.0019.7019.7019.70300
Jan 20, 202519.8020.0019.8020.0020.00-
Jan 17, 202519.4019.4019.4019.4019.40-
Jan 16, 202519.3019.5019.3019.5019.50-
Jan 15, 202518.9019.6018.9019.4019.40100
Jan 14, 202518.7018.8018.5018.8018.80-
Jan 13, 202519.9019.9018.4018.8018.80160
Jan 10, 202521.2021.2020.0020.2020.205,600
Jan 9, 202521.2021.2021.2021.2021.20-
Jan 8, 202519.0019.0019.0019.0019.00-
Jan 7, 202518.8018.8018.8018.8018.80-
Jan 6, 202518.5018.5018.5018.5018.50-
Jan 3, 202518.7018.7018.7018.7018.70-
Jan 2, 202518.7018.9018.6018.6018.60150
Dec 30, 202418.3018.3018.3018.3018.30-
Dec 27, 202419.0019.0019.0019.0019.00-
Dec 23, 202417.7017.7017.7017.7017.70-
Dec 20, 202417.5017.5017.5017.5017.50-
Dec 19, 202418.1018.1018.1018.1018.10-
Dec 18, 202418.8018.8018.8018.8018.80-
Dec 17, 202418.5018.8018.5018.8018.80-
Dec 16, 202418.7018.7018.4018.4018.40-
Dec 13, 202418.8018.9018.8018.9018.90-
Dec 12, 202419.3019.3018.5018.9018.90-
Dec 11, 202418.9019.6018.9019.6019.60-
Dec 10, 202419.4019.4018.9018.9018.90-
Dec 9, 202418.6018.6018.6018.6018.60-
Dec 6, 202418.6018.6018.6018.6018.60-
Dec 5, 202418.5018.5018.4018.4018.40-
Dec 4, 202418.4018.7018.4018.7018.70-
Dec 3, 202417.8018.5017.8018.5018.50-
Dec 2, 202417.0017.0017.0017.0017.00-
Nov 29, 202416.9016.9016.9016.9016.90-
Nov 28, 202416.9016.9016.9016.9016.90-
Nov 27, 202417.1017.1017.0017.0017.00-
Nov 26, 202417.1017.2017.1017.2017.20-
Nov 25, 202416.8017.2016.8017.2017.20-
Nov 22, 202416.5016.8016.5016.8016.80-
Nov 21, 202415.9016.4015.9016.4016.40-
Nov 20, 202416.1016.1015.8016.0016.00-
Nov 19, 202415.7015.7015.7015.7015.70-
Nov 18, 202415.5015.5015.5015.5015.50-
Nov 15, 202416.0016.0015.5015.7015.70-
Nov 14, 202416.1016.2016.1016.1016.10-
Nov 13, 202416.1016.7016.1016.5016.50-
Nov 12, 202416.0016.2016.0016.2016.20-
Nov 11, 202416.2016.2016.1016.1016.10-
Nov 8, 202416.5016.5016.0016.0016.00-
Nov 7, 202416.1016.6016.1016.6016.60-
Nov 6, 202415.5016.2015.5016.2016.20-
Nov 5, 202415.3015.3014.9014.9014.90-
Nov 4, 202414.6015.4014.6015.4015.40-
Nov 1, 202413.7013.7013.7013.7013.70-
Oct 31, 202414.0014.0013.8013.8013.80-
Oct 30, 202414.6014.6014.4014.4014.40-
Oct 29, 202414.1014.5014.1014.5014.50-
Oct 28, 202414.2014.2014.1014.1014.10-
Oct 25, 202413.8014.3013.8014.1014.10-
Oct 24, 202414.1014.1013.8013.8013.80-
Oct 23, 202414.3014.3014.1014.1014.10300
Oct 22, 202414.3014.5014.3014.4014.40-
Oct 21, 202414.3014.5014.3014.5014.50-
Oct 18, 202414.8014.8014.3014.3014.30-
Oct 17, 202414.3015.0014.3015.0015.00-
Oct 16, 202416.0016.0016.0016.0016.00-
Oct 15, 202419.0019.0018.9018.9018.90-
Oct 14, 202418.8018.8018.8018.8018.80-
Oct 11, 202418.3019.0018.3019.0019.00-
Oct 10, 202418.7018.7018.4018.4018.40-
Oct 9, 202418.7018.9018.7018.9018.90-
Oct 8, 202418.8019.1018.8019.1019.10-
Oct 7, 202418.6018.8018.6018.8018.80-
Oct 4, 202418.0018.6018.0018.4018.40-
Oct 3, 202418.4018.4018.1018.1018.10-
Oct 2, 202418.1018.1018.1018.1018.10-
Oct 1, 202418.6018.6018.3018.3018.30-
Sep 30, 202418.8018.8018.7018.7018.70-
Sep 27, 202418.8018.9018.8018.9018.90-
Sep 26, 202418.3018.9018.3018.9018.90-
Sep 25, 202417.5017.7017.5017.7017.70-
Sep 24, 202417.2017.9017.2017.7017.70-
Sep 23, 202417.5017.5017.1017.1017.10-
Sep 20, 202417.5017.9017.5017.9017.90-
Sep 19, 202417.5017.9017.5017.7017.70-
Sep 18, 202417.3017.3017.2017.2017.20-
Sep 17, 202417.2017.4017.2017.3017.30-
Sep 16, 202417.3017.3017.1017.3017.30-
Sep 13, 202416.8017.5016.8017.5017.50-
Sep 12, 202417.2017.2017.1017.1017.10-
Sep 11, 202416.3017.1016.3017.1017.10-
Sep 10, 202416.3016.6016.3016.6016.60-
Sep 9, 202416.0016.5016.0016.5016.50-
Sep 6, 202416.5016.5015.9016.0016.00-
Sep 5, 202416.9016.9016.7016.7016.70-
Sep 4, 202416.8017.2016.8017.2017.20-
Sep 3, 202418.3018.3018.3018.3018.30-
Sep 2, 202418.5018.5018.5018.5018.50-
Aug 30, 202418.4018.4018.4018.4018.40-
Aug 29, 202417.6018.4017.6018.4018.40-
Aug 28, 202418.0018.0017.6017.7017.70-
Aug 27, 202418.2018.2018.0018.1018.10-
Aug 26, 202418.5018.6018.3018.3018.30-
Aug 23, 202418.1018.5018.1018.5018.50-
Aug 22, 202418.4018.4018.0018.0018.00-
Aug 21, 202418.8018.8018.6018.6018.60-
Aug 20, 202419.1019.3019.1019.3019.30100
Aug 19, 202418.9019.1018.9019.1019.10-
Aug 16, 202419.2019.2019.2019.2019.20-
Aug 15, 202418.6019.2018.6019.0019.00-
Aug 14, 202418.6018.9018.6018.6018.60-
Aug 13, 202417.7018.3017.7018.3018.30-
Aug 12, 202417.4017.6017.4017.6017.60-
Aug 9, 202417.5017.5017.5017.5017.50-
Aug 8, 202416.9016.9016.9016.9016.90-
Aug 7, 202417.4017.7017.2017.2017.20-
Aug 6, 202417.7017.8017.3017.6017.60260
Aug 5, 202417.1017.1017.1017.1017.10-
Aug 2, 202419.4019.4019.4019.4019.40-
Aug 1, 202421.0021.0021.0021.0021.00-
Jul 31, 202420.8021.6020.8021.6021.60-
Jul 30, 202421.0021.0020.6020.6020.60-
Jul 29, 202421.4021.4021.4021.4021.40-
Jul 26, 202421.0021.0021.0021.0021.00-
Jul 25, 202421.4021.4021.0021.0021.00-
Jul 24, 202422.2022.2021.6021.6021.60-
Jul 23, 202422.0022.8022.0022.8022.80-
Jul 22, 202422.0022.2022.0022.2022.20-
Jul 19, 202422.6022.6022.6022.6022.60-
Jul 18, 202423.2023.2023.2023.2023.20-
Jul 17, 202424.8024.8023.0023.0023.00-
Jul 16, 202427.6027.6027.6027.6027.60-
Jul 15, 202426.4027.0026.4027.0027.00-
Jul 12, 202426.0027.2026.0027.2027.20-
Jul 11, 202426.8026.8026.2026.2026.20-
Jul 10, 202422.4023.2022.4023.2023.20300
Jul 9, 202422.0022.0021.8021.8021.80-
Jul 8, 202421.4022.0021.4022.0022.00-
Jul 5, 202420.8020.8020.8020.8020.80-
Jul 4, 202420.6020.6020.6020.6020.60-
Jul 3, 202421.2021.2021.2021.2021.20-
Jul 2, 202420.8020.8020.8020.8020.80-
Jul 1, 202421.2021.2020.8020.8020.80-
Jun 28, 202421.2021.2021.2021.2021.20-
Jun 27, 202421.4021.4020.8020.8020.80-
Jun 26, 202420.8020.8020.8020.8020.80-
Jun 25, 202420.8020.8020.8020.8020.80-
Jun 24, 202421.0021.0021.0021.0021.00-
Jun 21, 202420.8021.2020.8021.2021.20-
Jun 20, 202422.4022.4022.4022.4022.40-
Jun 19, 202422.0022.2022.0022.2022.20-
Jun 18, 202421.2021.2021.2021.2021.20-
Jun 17, 202420.8020.8020.8020.8020.80-
Jun 14, 202420.8020.8020.8020.8020.80-
Jun 13, 202420.6020.6020.6020.6020.60-
Jun 12, 202420.0020.6020.0020.6020.60-
Jun 11, 202420.2020.2019.9020.2020.20-
Jun 10, 202419.7020.0019.7020.0020.00-
Jun 7, 202419.5019.5019.5019.5019.50-
Jun 6, 202419.5019.8019.5019.8019.80-
Jun 5, 202418.7018.7018.7018.7018.70-
Jun 4, 202418.7018.7018.7018.7018.70-
Jun 3, 202418.8019.3018.8019.3019.3045
May 31, 202418.6018.6018.5018.5018.50-
May 30, 202418.9018.9018.9018.9018.90150
May 29, 202419.3019.3019.2019.2019.20-
May 28, 202418.8019.3018.8019.3019.30300
May 27, 202418.7018.8018.7018.8018.80-
May 24, 202418.5018.5018.5018.5018.50-
May 23, 202418.6018.6018.1018.3018.30-
May 22, 202418.9018.9018.9018.9018.90-
May 21, 202418.7018.7018.7018.7018.70-
May 20, 202418.5018.5018.5018.5018.50-
May 17, 202418.1018.6018.1018.6018.60-
May 16, 202418.1018.1018.1018.1018.10-
May 15, 202417.7017.7017.7017.7017.70-
May 14, 202417.6017.7017.6017.7017.70-
May 13, 202417.5017.8017.5017.8017.80-
May 10, 202417.1017.1017.1017.1017.10-
May 9, 202417.6017.6017.6017.6017.60-
May 8, 202417.1017.7017.1017.7017.70-
May 7, 202417.1017.1017.1017.1017.10-
May 6, 202417.1017.1017.1017.1017.10-
May 3, 202417.2017.2017.2017.2017.20-
May 2, 202416.7016.7016.7016.7016.70-
Apr 30, 202417.2017.2017.1017.1017.10-
Apr 29, 202417.0017.0017.0017.0017.00-
Apr 26, 202417.3017.3017.3017.3017.30-
Apr 25, 202416.2016.2016.2016.2016.20-
Apr 24, 202416.7016.7016.5016.5016.50-
Apr 23, 202416.0016.9016.0016.9016.90-
Apr 22, 202415.8015.8015.8015.8015.80-
Apr 19, 202416.4016.4015.7015.7015.70-
Apr 18, 202417.2017.2016.6016.6016.60-
Apr 17, 202418.1018.1017.6017.6017.60-
Apr 16, 202417.5017.5017.5017.5017.50-
Apr 15, 202418.1018.1018.1018.1018.10-
Apr 12, 202418.4018.4018.4018.4018.40-
Apr 11, 202418.3018.3017.4017.4017.40-
Apr 10, 202422.0022.0022.0022.0022.00-
Apr 9, 202423.6023.6023.6023.6023.60-
Apr 8, 202423.6023.6023.6023.6023.60-

Related Tickers

INGM Ingram Micro Holding Corporation
15.79
-6.57%
 
TTEC TTEC Holdings, Inc.
4.0600
-8.76%
 
LDOS Leidos Holdings, Inc.
133.14
-4.55%
 
ACN Accenture plc
285.06
-5.44%
 
BBAI BigBear.ai Holdings, Inc.
2.8500
-6.25%