PPHE Hotel Group Limited (FRA:32P)
Germany · Delayed Price · Currency is EUR 18.60
+0.70 (3.91%)
At close: Aug 26, 2026
FRA:32P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | - | 3.91% | - |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Aug 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Aug 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Aug 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Aug 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Aug 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Aug 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Aug 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Aug 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Aug 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Aug 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jul 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jul 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Jul 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jul 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jul 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Jul 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jul 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jul 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jul 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jul 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jul 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Jul 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jul 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Jul 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Jul 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | - |
| Jul 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Jul 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Jun 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Jun 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jun 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jun 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jun 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jun 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -16.37% | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 150 |
| Jun 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |