PPHE Hotel Group Limited (FRA:32P)
Germany · Delayed Price · Currency is EUR 21.40
+0.20 (0.94%)
At close: Nov 28, 2025
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Nov 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Nov 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Nov 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 8.99% | - |
| Nov 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Nov 14, 2025 | 16.50 | 18.20 | 16.50 | 18.20 | 18.20 | 11.66% | 300 |
| Nov 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | - |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Nov 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Oct 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Oct 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Oct 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Oct 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -7.55% | - |
| Oct 13, 2025 | 14.40 | 15.90 | 14.40 | 15.90 | 15.90 | 8.90% | 500 |
| Oct 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Sep 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Sep 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Sep 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |