ProPetro Holding Corp. (FRA:2PG)
Germany · Delayed Price · Currency is EUR 14.90
+2.00 (15.50%)
Last updated: Apr 24, 2026, 11:04 AM CET
FRA:2PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -3.08% | 150 |
| Mar 18, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 3.17% | - |
| Mar 17, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 4.13% | 40 |
| Mar 16, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Mar 13, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 11.61% | - |
| Mar 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Mar 11, 2026 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | 7.62% | - |
| Mar 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 6, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Mar 5, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Mar 4, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 250 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Mar 2, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 4.90% | - |
| Feb 27, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 2.00% | - |
| Feb 26, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 2.04% | - |
| Feb 25, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | - |
| Feb 24, 2026 | 9.15 | 9.80 | 9.15 | 9.80 | 9.80 | 5.95% | - |
| Feb 23, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Feb 20, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Feb 19, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Feb 18, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.94% | - |
| Feb 17, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Feb 16, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 7.94% | - |
| Feb 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Feb 12, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Feb 11, 2026 | 9.25 | 9.65 | 9.25 | 9.65 | 9.65 | 4.32% | - |