Propel Holdings Inc. (FRA:8KO)
Germany · Delayed Price · Currency is EUR 15.20
-0.10 (-0.65%)
At close: Dec 1, 2025
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 27, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 7.09% | - |
| Nov 26, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 7.63% | - |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Nov 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Nov 21, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | - |
| Nov 20, 2025 | 12.40 | 12.80 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Nov 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Nov 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -5.38% | - |
| Nov 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 14, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -1.52% | - |
| Nov 13, 2025 | 13.40 | 13.60 | 13.20 | 13.20 | 13.07 | 2.33% | - |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | -3.01% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | 0.76% | - |
| Nov 10, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.07 | 1.54% | - |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | -4.41% | - |
| Nov 6, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.47 | 3.82% | - |
| Nov 5, 2025 | 15.30 | 15.30 | 13.10 | 13.10 | 12.97 | -16.03% | - |
| Nov 4, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.45 | 0.65% | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | 3.33% | - |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | -1.96% | - |
| Oct 30, 2025 | 14.90 | 15.50 | 14.90 | 15.30 | 15.15 | 1.32% | 26 |
| Oct 29, 2025 | 15.60 | 15.70 | 15.10 | 15.10 | 14.95 | -5.03% | - |
| Oct 28, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.74 | -0.62% | - |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | 5.96% | - |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | 0.67% | - |
| Oct 23, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 14.85 | 3.45% | - |
| Oct 22, 2025 | 14.60 | 14.70 | 14.50 | 14.50 | 14.36 | -2.03% | - |
| Oct 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | -0.67% | - |
| Oct 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | -3.87% | - |
| Oct 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | - | - |
| Oct 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | - | - |
| Oct 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | 0.65% | - |
| Oct 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | 0.65% | - |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -6.71% | - |
| Oct 10, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.24 | - | - |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -0.61% | - |
| Oct 8, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.34 | -0.60% | - |
| Oct 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | 1.22% | - |
| Oct 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -4.09% | - |
| Oct 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | -0.58% | - |
| Oct 2, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.03 | -3.37% | - |
| Oct 1, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.63 | -3.26% | - |
| Sep 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | -1.08% | - |
| Sep 29, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.42 | -2.11% | - |
| Sep 26, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 18.81 | -1.55% | - |
| Sep 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | -1.53% | - |
| Sep 24, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.41 | 1.55% | - |
| Sep 23, 2025 | 20.20 | 20.20 | 19.30 | 19.30 | 19.11 | -8.96% | - |