PPHE Hotel Group Limited (FRA:32P)
Germany · Delayed Price · Currency is EUR 20.40
-1.00 (-4.67%)
At close: Jan 27, 2026
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Dec 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -5.56% | - |
| Dec 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| 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% | - |