ProPetro Holding Corp. (FRA:2PG)
Germany · Delayed Price · Currency is EUR 8.85
+0.05 (0.57%)
Last updated: Jan 28, 2026, 8:02 AM CET
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 1.60% | - |
| Jan 29, 2026 | 8.75 | 9.40 | 8.75 | 9.40 | 9.40 | 7.43% | - |
| Jan 28, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jan 27, 2026 | 8.30 | 8.80 | 8.30 | 8.80 | 8.80 | -5.88% | - |
| Jan 26, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 0.54% | - |
| Jan 23, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | - |
| Jan 22, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jan 21, 2026 | 8.70 | 9.35 | 8.70 | 9.35 | 9.35 | 7.47% | - |
| Jan 20, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 1.75% | - |
| Jan 19, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Jan 16, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Jan 15, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.69% | - |
| Jan 14, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 3.51% | - |
| Jan 13, 2026 | 7.95 | 8.55 | 7.95 | 8.55 | 8.55 | 6.88% | - |
| Jan 12, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | - |
| Jan 9, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | - |
| Jan 8, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | - |
| Jan 7, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Jan 6, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Jan 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 2, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 5.73% | - |
| Dec 30, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | - |
| Dec 29, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | -0.63% | - |
| Dec 23, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - | - |
| Dec 22, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 1.28% | - |
| Dec 19, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 1.96% | - |
| Dec 18, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Dec 17, 2025 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -5.56% | - |
| Dec 16, 2025 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -5.81% | - |
| Dec 15, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Dec 12, 2025 | 9.35 | 9.35 | 8.70 | 8.70 | 8.70 | -7.94% | - |
| Dec 11, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Dec 10, 2025 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 3.21% | - |
| Dec 9, 2025 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 2.19% | - |
| Dec 8, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Dec 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.62% | - |
| Dec 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 3, 2025 | 8.30 | 8.90 | 8.30 | 8.90 | 8.90 | 5.95% | - |
| Dec 2, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 0.60% | - |
| Dec 1, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 2.45% | - |
| Nov 28, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 3.16% | - |
| Nov 27, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 25, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | - |
| Nov 24, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | - |
| Nov 21, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | - |
| Nov 20, 2025 | 8.35 | 8.35 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Nov 19, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Nov 18, 2025 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 1.20% | - |
| Nov 17, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -1.76% | - |