ProPetro Holding Corp. (FRA:2PG)
Germany · Delayed Price · Currency is EUR 8.95
-0.20 (-2.19%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:2PG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - | - |
| Jul 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 8, 2026 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 5.66% | - |
| Jul 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jul 3, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -10.43% | - |
| Jul 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.26% | - |
| Jul 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jun 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Jun 29, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | - |
| Jun 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.79% | - |
| Jun 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Jun 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jun 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jun 22, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | - |
| Jun 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jun 18, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 2.38% | - |
| Jun 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |