ProPetro Holding Corp. (FRA:2PG)
Germany · Delayed Price · Currency is EUR 9.15
+0.15 (1.67%)
At close: Sep 18, 2026
FRA:2PG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.67% | - |
| Sep 17, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | - |
| Sep 16, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 15, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Sep 14, 2026 | 9.75 | 9.75 | 9.05 | 9.05 | 9.05 | -7.18% | - |
| Sep 11, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Sep 10, 2026 | 10.40 | 10.40 | 9.85 | 9.85 | 9.85 | -6.19% | - |
| Sep 9, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | - |
| Sep 8, 2026 | 9.65 | 10.40 | 9.65 | 10.40 | 10.40 | 8.90% | - |
| Sep 7, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Sep 4, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 2.08% | - |
| Sep 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Sep 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 31, 2026 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 3.76% | - |
| Aug 28, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Aug 27, 2026 | 9.00 | 9.55 | 9.00 | 9.55 | 9.55 | 6.70% | 179 |
| Aug 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Aug 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Aug 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Aug 21, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -4.46% | - |
| Aug 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Aug 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Aug 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 17, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 4.81% | - |
| Aug 14, 2026 | 9.85 | 10.40 | 9.85 | 10.40 | 10.40 | 5.05% | - |
| Aug 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Aug 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Aug 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Aug 10, 2026 | 9.35 | 10.00 | 9.35 | 10.00 | 10.00 | 6.95% | - |
| Aug 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Aug 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Aug 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Aug 4, 2026 | 9.55 | 9.75 | 9.55 | 9.70 | 9.70 | 1.57% | 100 |
| Aug 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Jul 31, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 7.95% | - |
| Jul 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.38% | - |
| Jul 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jul 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -9.22% | - |
| Jul 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 24, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -12.71% | - |
| Jul 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Jul 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 20, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | - |
| Jul 17, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | -3.45% | - |
| Jul 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jul 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.39% | - |
| Jul 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jul 13, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 2.68% | - |