PPHE Hotel Group Limited (FRA:32P)
Germany · Delayed Price · Currency is EUR 18.10
-0.50 (-2.69%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:32P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Apr 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.75 | -0.52% | - |
| Apr 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | -2.05% | - |
| Apr 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | 3.17% | - |
| Apr 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | - | - |
| Apr 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | - | - |
| Apr 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | - | - |
| Apr 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | 0.53% | - |
| Apr 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.55 | 1.62% | - |
| Apr 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | 1.65% | - |
| Apr 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.96 | 4.60% | - |
| Apr 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.17 | -2.25% | - |
| Apr 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | -0.56% | - |
| Apr 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | 1.13% | - |
| Apr 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | -1.12% | - |
| Mar 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | - | - |
| Mar 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | -4.79% | - |
| Mar 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.55 | -1.57% | - |
| Mar 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | 1.60% | - |
| Mar 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.55 | -0.53% | - |
| Mar 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | 3.28% | - |
| Mar 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.06 | -1.08% | - |
| Mar 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | -2.12% | - |
| Mar 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | -2.07% | - |
| Mar 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | 1.05% | - |
| Mar 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | - | - |
| Mar 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | -2.05% | - |
| Mar 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | -1.02% | - |
| Mar 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | - | - |
| Mar 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | 2.07% | - |
| Mar 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | -1.53% | - |
| Mar 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.34 | 0.51% | - |
| Mar 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | - | - |
| Mar 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | 4.28% | - |
| Mar 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.45 | -2.09% | - |
| Mar 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | -13.18% | - |
| Mar 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | -0.90% | - |
| Feb 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | -0.89% | - |
| Feb 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | 1.82% | - |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | - | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | - | - |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | - | - |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | -1.79% | - |
| Feb 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | -2.61% | - |
| Feb 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | 1.77% | - |
| Feb 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.30 | -1.74% | - |
| Feb 16, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 22.69 | 4.55% | 30 |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | -0.90% | - |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | - | - |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | 0.91% | - |