ProCredit Holding AG (ETR:PCZ)
Germany · Delayed Price · Currency is EUR 8.54
+0.10 (1.18%)
At close: Jan 2, 2026
ProCredit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.50 | 8.58 | 8.44 | 8.54 | 8.54 | 1.18% | 60,089 |
| Dec 30, 2025 | 8.20 | 8.46 | 8.20 | 8.44 | 8.44 | 1.93% | 41,898 |
| Dec 29, 2025 | 8.28 | 8.30 | 8.20 | 8.28 | 8.28 | - | 41,401 |
| Dec 23, 2025 | 8.24 | 8.30 | 8.16 | 8.28 | 8.28 | 0.24% | 35,750 |
| Dec 22, 2025 | 8.32 | 8.38 | 8.20 | 8.26 | 8.26 | -0.24% | 25,174 |
| Dec 19, 2025 | 8.24 | 8.38 | 8.18 | 8.28 | 8.28 | 0.73% | 169,724 |
| Dec 18, 2025 | 8.18 | 8.22 | 8.00 | 8.22 | 8.22 | 1.23% | 38,034 |
| Dec 17, 2025 | 8.12 | 8.16 | 8.00 | 8.12 | 8.12 | 1.25% | 82,235 |
| Dec 16, 2025 | 8.04 | 8.24 | 8.00 | 8.02 | 8.02 | -0.25% | 103,297 |
| Dec 15, 2025 | 8.06 | 8.16 | 8.00 | 8.04 | 8.04 | 0.25% | 48,239 |
| Dec 12, 2025 | 8.14 | 8.20 | 7.96 | 8.02 | 8.02 | -0.99% | 53,660 |
| Dec 11, 2025 | 8.06 | 8.16 | 8.06 | 8.10 | 8.10 | 0.50% | 42,779 |
| Dec 10, 2025 | 8.10 | 8.20 | 8.00 | 8.06 | 8.06 | -0.98% | 44,047 |
| Dec 9, 2025 | 8.12 | 8.14 | 7.96 | 8.14 | 8.14 | 0.25% | 67,523 |
| Dec 8, 2025 | 8.20 | 8.28 | 8.06 | 8.12 | 8.12 | 0.50% | 63,903 |
| Dec 5, 2025 | 8.32 | 8.38 | 8.08 | 8.08 | 8.08 | -3.35% | 48,247 |
| Dec 4, 2025 | 8.44 | 8.44 | 8.24 | 8.36 | 8.36 | -0.24% | 75,673 |
| Dec 3, 2025 | 8.38 | 8.46 | 8.32 | 8.38 | 8.38 | 0.48% | 58,609 |
| Dec 2, 2025 | 8.28 | 8.48 | 8.26 | 8.34 | 8.34 | 0.48% | 78,442 |
| Dec 1, 2025 | 8.36 | 8.36 | 8.18 | 8.30 | 8.30 | -1.19% | 50,388 |
| Nov 28, 2025 | 8.30 | 8.42 | 8.14 | 8.40 | 8.40 | 2.19% | 51,784 |
| Nov 27, 2025 | 8.08 | 8.32 | 7.98 | 8.22 | 8.22 | 1.99% | 103,158 |
| Nov 26, 2025 | 8.12 | 8.14 | 7.98 | 8.06 | 8.06 | 1.26% | 72,890 |
| Nov 25, 2025 | 7.72 | 8.06 | 7.66 | 7.96 | 7.96 | 3.65% | 174,239 |
| Nov 24, 2025 | 7.36 | 7.82 | 7.36 | 7.68 | 7.68 | 5.21% | 155,305 |
| Nov 21, 2025 | 7.06 | 7.34 | 7.04 | 7.30 | 7.30 | 1.39% | 141,636 |
| Nov 20, 2025 | 7.12 | 7.60 | 7.08 | 7.20 | 7.20 | 1.69% | 167,728 |
| Nov 19, 2025 | 6.98 | 7.20 | 6.90 | 7.08 | 7.08 | 1.14% | 102,280 |
| Nov 18, 2025 | 7.02 | 7.12 | 6.92 | 7.00 | 7.00 | -1.69% | 92,414 |
| Nov 17, 2025 | 7.34 | 7.44 | 7.12 | 7.12 | 7.12 | -5.07% | 141,379 |
| Nov 14, 2025 | 7.68 | 7.82 | 7.40 | 7.50 | 7.50 | -2.60% | 115,359 |
| Nov 13, 2025 | 7.70 | 7.82 | 7.38 | 7.70 | 7.70 | -2.28% | 191,886 |
| Nov 12, 2025 | 7.82 | 7.92 | 7.78 | 7.88 | 7.88 | 0.77% | 35,812 |
| Nov 11, 2025 | 7.86 | 7.96 | 7.78 | 7.82 | 7.82 | 0.26% | 31,822 |
| Nov 10, 2025 | 7.74 | 7.84 | 7.72 | 7.80 | 7.80 | 2.09% | 91,490 |
| Nov 7, 2025 | 7.74 | 7.88 | 7.64 | 7.64 | 7.64 | - | 151,375 |
| Nov 6, 2025 | 7.78 | 7.78 | 7.60 | 7.64 | 7.64 | -0.52% | 34,554 |
| Nov 5, 2025 | 7.42 | 7.76 | 7.42 | 7.68 | 7.68 | 2.40% | 72,449 |
| Nov 4, 2025 | 7.48 | 7.54 | 7.32 | 7.50 | 7.50 | - | 134,363 |
| Nov 3, 2025 | 7.78 | 7.90 | 7.50 | 7.50 | 7.50 | -3.10% | 95,588 |
| Oct 31, 2025 | 7.64 | 7.76 | 7.56 | 7.74 | 7.74 | 2.38% | 93,901 |
| Oct 30, 2025 | 7.70 | 7.80 | 7.52 | 7.56 | 7.56 | -1.05% | 138,961 |
| Oct 29, 2025 | 8.00 | 8.14 | 7.50 | 7.64 | 7.64 | -4.02% | 194,538 |
| Oct 28, 2025 | 9.24 | 9.40 | 7.92 | 7.96 | 7.96 | -14.04% | 569,641 |
| Oct 27, 2025 | 9.44 | 9.44 | 9.22 | 9.26 | 9.26 | -1.91% | 80,822 |
| Oct 24, 2025 | 9.40 | 9.46 | 9.26 | 9.44 | 9.44 | 0.21% | 53,942 |
| Oct 23, 2025 | 9.46 | 9.54 | 9.40 | 9.42 | 9.42 | -0.84% | 46,281 |
| Oct 22, 2025 | 9.42 | 9.50 | 9.36 | 9.50 | 9.50 | 1.28% | 147,408 |
| Oct 21, 2025 | 9.30 | 9.42 | 9.30 | 9.38 | 9.38 | 0.86% | 30,509 |
| Oct 20, 2025 | 9.44 | 9.58 | 9.28 | 9.30 | 9.30 | -0.43% | 95,035 |