ProPetro Holding Corp. (FRA:2PG)
Germany · Delayed Price · Currency is EUR 9.35
-0.95 (-9.22%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:2PG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jun 15, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 3.17% | - |
| Jun 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Jun 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | - |
| Jun 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Jun 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jun 8, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | - |
| Jun 5, 2026 | 13.90 | 13.90 | 12.70 | 12.70 | 12.70 | -9.29% | - |
| Jun 4, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -1.41% | - |
| Jun 3, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | - |
| Jun 2, 2026 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 7.75% | - |
| 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% | - |