ProPetro Holding Corp. (FRA:2PG)
Germany · Delayed Price · Currency is EUR 12.70
0.00 (0.00%)
At close: Mar 27, 2026
FRA:2PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 26, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | - |
| Mar 25, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 24, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 4.10% | - |
| Mar 23, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 190 |
| Mar 20, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -0.79% | - |
| Mar 19, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -3.08% | 150 |
| Mar 18, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 3.17% | - |
| Mar 17, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 4.13% | 40 |
| Mar 16, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Mar 13, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 11.61% | - |
| Mar 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Mar 11, 2026 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | 7.62% | - |
| Mar 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 6, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Mar 5, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Mar 4, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 250 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Mar 2, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 4.90% | - |
| Feb 27, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 2.00% | - |
| Feb 26, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 2.04% | - |
| Feb 25, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | - |
| Feb 24, 2026 | 9.15 | 9.80 | 9.15 | 9.80 | 9.80 | 5.95% | - |
| Feb 23, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Feb 20, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Feb 19, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Feb 18, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.94% | - |
| Feb 17, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Feb 16, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 7.94% | - |
| Feb 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Feb 12, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Feb 11, 2026 | 9.25 | 9.65 | 9.25 | 9.65 | 9.65 | 4.32% | - |
| Feb 10, 2026 | 9.55 | 9.55 | 9.25 | 9.25 | 9.25 | -4.15% | - |
| Feb 9, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 2.66% | - |
| Feb 6, 2026 | 8.80 | 9.40 | 8.80 | 9.40 | 9.40 | 4.44% | - |
| Feb 5, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Feb 4, 2026 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -5.53% | - |
| Feb 3, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Feb 2, 2026 | 9.30 | 9.90 | 9.30 | 9.90 | 9.90 | 3.66% | - |
| 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% | - |