PPHE Hotel Group Limited (FRA:32P)
Germany · Delayed Price · Currency is EUR 22.60
-1.00 (-4.24%)
At close: Jun 3, 2026
FRA:32P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | - | -4.24% | - |
| Jun 2, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 1.72% | 3 |
| Jun 1, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | 23.20 | 5.45% | 957 |
| May 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| May 28, 2026 | 19.20 | 22.80 | 19.20 | 22.80 | 22.80 | 17.53% | 50 |
| May 27, 2026 | 17.90 | 19.40 | 17.90 | 19.40 | 19.40 | 9.60% | 50 |
| May 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| May 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| May 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| May 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| May 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.85% | - |
| May 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| May 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| May 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| May 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| May 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| May 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| May 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Apr 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.59% | - |
| Apr 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Apr 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Apr 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Apr 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.78% | - |
| 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% | - |