PPHE Hotel Group Limited (FRA:32P)
Germany
· Delayed Price · Currency is EUR 20.40
+0.40 (2.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
PPHE Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Dec 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -5.56% | - |
| Dec 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Nov 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Nov 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Nov 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 8.99% | - |
| Nov 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Nov 14, 2025 | 16.50 | 18.20 | 16.50 | 18.20 | 18.20 | 11.66% | 300 |
| Nov 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | - |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Nov 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Oct 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Oct 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Oct 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Oct 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -7.55% | - |
| Oct 13, 2025 | 14.40 | 15.90 | 14.40 | 15.90 | 15.90 | 8.90% | 500 |
| Oct 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Sep 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Sep 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Sep 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Sep 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Sep 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Sep 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.60 | -3.27% | - |
| Sep 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | -1.92% | - |
| Sep 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.39 | - | - |
| Sep 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.39 | - | - |
| Sep 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.39 | -0.64% | - |
| Sep 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.49 | 2.61% | - |
| Sep 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | 2.00% | - |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | -0.66% | - |
| Sep 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | -1.31% | - |
| Sep 4, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.10 | 0.66% | 16 |
| Sep 3, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 15.00 | 2.70% | 18 |
| Sep 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.60 | 1.37% | - |
| Sep 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.41 | -7.01% | - |
| Aug 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.49 | -15.14% | - |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | -1.60% | - |
| Aug 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.55 | -1.57% | - |
| Aug 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | - | - |
| Aug 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | 1.60% | - |
| Aug 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.55 | -2.08% | - |
| Aug 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.95 | - | - |
| Aug 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.95 | - | - |
| Aug 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.95 | -1.54% | - |
| Aug 18, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.24 | -1.02% | 5 |
| Aug 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | 0.51% | - |
| Aug 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.34 | 0.51% | - |
| Aug 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | - | - |
| Aug 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | -1.02% | - |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | -1.01% | - |
| Aug 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.64 | 1.02% | - |
| Aug 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | 3.14% | - |
| Aug 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | 4.37% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.06 | 1.10% | - |
| Aug 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.86 | -1.63% | - |
| Aug 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.16 | -1.08% | - |
| Jul 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.35 | -0.53% | - |
| Jul 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.45 | 1.08% | - |
| Jul 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | 0.54% | - |
| Jul 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.16 | 1.10% | - |
| Jul 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.96 | -1.62% | - |
| Jul 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | 3.35% | - |
| Jul 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | 1.13% | - |
| Jul 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | 0.57% | - |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.37 | -0.56% | - |
| Jul 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | - | - |