ProPetro Holding Corp. (FRA:2PG)
Germany · Delayed Price · Currency is EUR 6.40
-0.30 (-4.48%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:2PG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -4.48% | 18 |
| Oct 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Oct 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 19, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Oct 16, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Oct 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -6.45% | - |
| Oct 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 12, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -1.90% | 659 |
| Oct 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Oct 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Oct 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Oct 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 5, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 3.68% | 18 |
| Oct 2, 2026 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 2.52% | - |
| Oct 1, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 42 |
| Sep 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Sep 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Sep 28, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Sep 25, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | 100 |
| Sep 24, 2026 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Sep 23, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Sep 22, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Sep 21, 2026 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -4.37% | - |
| Sep 18, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.67% | 600 |
| Sep 17, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 300 |
| 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% | 680 |
| 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% | 16 |
| 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% | - |