ProPetro Holding Corp. (FRA:2PG)
Germany · Delayed Price · Currency is EUR 13.90
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:2PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.78% | - |
| Jun 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| May 29, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| May 28, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| May 27, 2026 | 14.30 | 14.30 | 13.50 | 13.50 | 13.50 | -6.90% | - |
| May 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| May 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| May 22, 2026 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| May 21, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | - | - |
| May 20, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| May 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| May 18, 2026 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 2.67% | - |
| May 15, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 7.14% | - |
| May 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| May 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| May 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| May 11, 2026 | 13.30 | 14.10 | 13.30 | 14.10 | 14.10 | 6.02% | - |
| May 8, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | - | - |
| May 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| May 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| May 5, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 12.80% | - |
| May 4, 2026 | 14.00 | 14.00 | 12.50 | 12.50 | 12.50 | -13.79% | 200 |
| Apr 30, 2026 | 15.30 | 15.30 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Apr 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Apr 28, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Apr 27, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 2.10% | - |
| Apr 24, 2026 | 14.30 | 14.90 | 14.00 | 14.30 | 14.30 | 10.85% | 800 |
| Apr 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Apr 22, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 3.94% | - |
| Apr 21, 2026 | 11.70 | 12.70 | 11.70 | 12.70 | 12.70 | 7.63% | - |
| Apr 20, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -0.84% | - |
| Apr 17, 2026 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Apr 16, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | - |
| Apr 15, 2026 | 11.40 | 12.30 | 11.40 | 12.30 | 12.30 | 6.96% | - |
| Apr 14, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Apr 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Apr 10, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Apr 9, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Apr 8, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | -3.28% | - |
| Apr 7, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 1.67% | - |
| Apr 2, 2026 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 3.45% | - |
| Apr 1, 2026 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | -6.45% | - |
| Mar 31, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Mar 30, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| 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% | - |