Propel Holdings Inc. (FRA:8KO)
Germany · Delayed Price · Currency is EUR 15.30
+0.20 (1.32%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:8KO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | - |
| Aug 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Aug 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.76% | - |
| Aug 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.55% | - |
| Aug 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Aug 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Aug 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Aug 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Aug 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.51% | - |
| Aug 13, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.04 | -2.41% | - |
| Aug 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | 3.75% | - |
| Aug 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -7.51% | - |
| Aug 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | -2.81% | - |
| Aug 7, 2026 | 17.40 | 18.00 | 17.40 | 17.80 | 17.63 | 9.88% | 200 |
| Aug 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | - | - |
| Aug 5, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.04 | 8.72% | - |
| Aug 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | - | - |
| Aug 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | - | - |
| Jul 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | -2.61% | - |
| Jul 30, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.15 | -1.29% | - |
| Jul 29, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.35 | -0.64% | - |
| Jul 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | 4.70% | - |
| Jul 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | 1.36% | - |
| Jul 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | -2.65% | - |
| Jul 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | - | - |
| Jul 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | 1.34% | - |
| Jul 21, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.75 | -5.10% | - |
| Jul 20, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.55 | - | - |
| Jul 17, 2026 | 15.50 | 15.70 | 15.40 | 15.70 | 15.55 | - | 30 |
| Jul 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | -1.26% | - |
| Jul 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | 1.27% | - |
| Jul 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | - | - |
| Jul 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | 3.97% | - |
| Jul 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | -0.66% | - |
| Jul 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | - | - |
| Jul 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | -1.94% | - |
| Jul 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | -1.90% | - |
| Jul 6, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.65 | 2.60% | 41 |
| Jul 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | -1.91% | - |
| Jul 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | - | - |
| Jul 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | 4.67% | - |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | 6.38% | - |
| Jun 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | -2.76% | - |
| Jun 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -3.97% | - |
| Jun 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.95 | 2.72% | - |
| Jun 24, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.56 | -0.68% | - |
| Jun 23, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.66 | -1.33% | - |
| Jun 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | - | - |
| Jun 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | 3.45% | - |
| Jun 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -0.68% | - |