ProPetro Holding Corp. (FRA:2PG)
Germany
· Delayed Price · Currency is EUR 8.90
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
ProPetro Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.62% | - |
| Dec 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 3, 2025 | 8.30 | 8.90 | 8.30 | 8.90 | 8.90 | 5.95% | - |
| Dec 2, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 0.60% | - |
| Dec 1, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 2.45% | - |
| Nov 28, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 3.16% | - |
| Nov 27, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 25, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | - |
| Nov 24, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | - |
| Nov 21, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | - |
| Nov 20, 2025 | 8.35 | 8.35 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Nov 19, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Nov 18, 2025 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 1.20% | - |
| Nov 17, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Nov 14, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.03% | - |
| Nov 13, 2025 | 9.10 | 9.10 | 8.25 | 8.25 | 8.25 | -8.33% | - |
| Nov 12, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Nov 11, 2025 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 1.09% | - |
| Nov 10, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Nov 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Nov 6, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 5.08% | - |
| Nov 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.84% | - |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Nov 3, 2025 | 8.85 | 9.40 | 8.85 | 9.40 | 9.40 | 5.03% | - |
| Oct 31, 2025 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Oct 30, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 43.08% | - |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Oct 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 14.81% | - |
| Oct 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 24, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 23, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 8.16% | - |
| Oct 22, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Oct 21, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 3.06% | - |
| Oct 20, 2025 | 4.68 | 4.90 | 4.68 | 4.90 | 4.90 | 4.26% | - |
| Oct 17, 2025 | 4.28 | 4.70 | 4.28 | 4.70 | 4.70 | 10.85% | - |
| Oct 16, 2025 | 4.44 | 4.44 | 4.24 | 4.24 | 4.24 | -4.07% | - |
| Oct 15, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 2.31% | - |
| Oct 14, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Oct 13, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 2.35% | - |
| Oct 10, 2025 | 4.68 | 4.68 | 4.26 | 4.26 | 4.26 | -9.36% | - |
| Oct 9, 2025 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Oct 8, 2025 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | 4.37% | - |
| Oct 7, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Oct 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Oct 3, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 2.67% | - |
| Oct 2, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Oct 1, 2025 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | 3.65% | - |
| Sep 30, 2025 | 4.52 | 4.52 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Sep 29, 2025 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Sep 26, 2025 | 4.44 | 4.62 | 4.44 | 4.62 | 4.62 | 4.52% | - |
| Sep 25, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | 3.76% | - |
| Sep 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Sep 23, 2025 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | 3.88% | - |
| Sep 22, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Sep 19, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Sep 18, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 3.00% | - |
| Sep 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Sep 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Sep 15, 2025 | 3.92 | 4.06 | 3.90 | 3.90 | 3.90 | 0.52% | 260 |
| Sep 12, 2025 | 4.10 | 4.10 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Sep 11, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | 6.32% | - |
| Sep 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 9, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Sep 8, 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -7.66% | - |
| Sep 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Sep 4, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 2.49% | - |
| Sep 3, 2025 | 4.22 | 4.22 | 4.02 | 4.02 | 4.02 | -5.19% | - |
| Sep 2, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Sep 1, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Aug 29, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Aug 28, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.94% | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Aug 26, 2025 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Aug 25, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 1.46% | - |
| Aug 22, 2025 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 5.67% | - |
| Aug 21, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Aug 20, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Aug 19, 2025 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Aug 18, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 1.50% | - |
| Aug 15, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 14, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Aug 13, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 0.98% | - |
| Aug 12, 2025 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 3.03% | - |
| Aug 11, 2025 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Aug 8, 2025 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | - |
| Aug 7, 2025 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Aug 6, 2025 | 4.48 | 4.48 | 4.02 | 4.02 | 4.02 | -9.46% | - |
| Aug 5, 2025 | 4.20 | 4.44 | 4.20 | 4.44 | 4.44 | 7.77% | - |
| Aug 4, 2025 | 4.34 | 4.34 | 4.12 | 4.12 | 4.12 | -10.43% | - |
| Aug 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Jul 31, 2025 | 4.84 | 4.84 | 4.54 | 4.54 | 4.54 | -4.22% | - |
| Jul 30, 2025 | 5.40 | 5.40 | 4.74 | 4.74 | 4.74 | -12.22% | - |
| Jul 29, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | - |
| Jul 28, 2025 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 5.85% | - |
| Jul 25, 2025 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 23, 2025 | 4.78 | 5.15 | 4.78 | 5.15 | 5.15 | 7.74% | - |
| Jul 22, 2025 | 4.80 | 4.84 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jul 21, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -3.66% | - |