PPHE Hotel Group Limited (FRA:32P)
Germany · Delayed Price · Currency is EUR 22.00
-0.40 (-1.79%)
At close: Feb 20, 2026
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Feb 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Feb 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Feb 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Feb 16, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 4.55% | 30 |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Feb 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Feb 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Feb 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Feb 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Feb 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Feb 2, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 3.92% | 58 |
| Jan 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jan 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Jan 26, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | 41 |
| Jan 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Jan 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jan 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jan 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jan 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jan 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 500 |
| Jan 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| Jan 7, 2026 | 20.20 | 21.40 | 20.20 | 21.40 | 21.40 | 8.63% | 211 |
| Jan 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jan 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Dec 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Dec 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Dec 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Dec 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Dec 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Dec 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |