Petershill Partners plc (FRA:9X7)
Germany
· Delayed Price · Currency is EUR 3.500
-0.020 (-0.57%)
At close: Dec 3, 2025
Petershill Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | -0.57% | - |
| Dec 3, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | - |
| Dec 2, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | - |
| Dec 1, 2025 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Nov 28, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 27, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Nov 26, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | - | - |
| Nov 25, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | - | - |
| Nov 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Nov 21, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 2,833 |
| Nov 20, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.14% | - |
| Nov 19, 2025 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | 0.57% | - |
| Nov 18, 2025 | 3.50 | 3.68 | 3.48 | 3.48 | 3.48 | -1.14% | 143 |
| Nov 17, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | - |
| Nov 14, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 12, 2025 | 3.44 | 3.68 | 3.44 | 3.50 | 3.50 | - | 43 |
| Nov 11, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | - |
| Nov 10, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | - |
| Nov 7, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Nov 6, 2025 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Nov 5, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 2,831 |
| Nov 4, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | - |
| Nov 3, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Oct 31, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 30, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 3,215 |
| Oct 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Oct 28, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | -0.57% | - |
| Oct 27, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 1,600 |
| Oct 24, 2025 | 3.28 | 3.48 | 3.28 | 3.48 | 3.48 | 0.58% | 235 |
| Oct 23, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 1,300 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Oct 21, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | - |
| Oct 20, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 16, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Oct 15, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 14, 2025 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | - |
| Oct 13, 2025 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | - | - |
| Oct 10, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | - |
| Oct 9, 2025 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | - | - |
| Oct 8, 2025 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Oct 7, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 6, 2025 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Oct 3, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 2, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Oct 1, 2025 | 3.48 | 3.48 | 3.46 | 3.48 | 3.44 | -2.79% | - |
| Sep 30, 2025 | 3.46 | 3.58 | 3.46 | 3.58 | 3.53 | 2.29% | 5,635 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 33.59% | 2,222 |
| Sep 24, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.59 | -0.76% | - |
| Sep 23, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.61 | - | - |
| Sep 22, 2025 | 2.64 | 2.66 | 2.60 | 2.64 | 2.61 | -0.75% | - |
| Sep 19, 2025 | 2.66 | 2.68 | 2.66 | 2.66 | 2.63 | - | - |
| Sep 18, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.63 | 1.53% | - |
| Sep 17, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.59 | -1.50% | - |
| Sep 16, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.63 | -1.48% | - |
| Sep 15, 2025 | 2.66 | 2.84 | 2.66 | 2.70 | 2.67 | - | 200 |
| Sep 12, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.67 | 1.50% | - |
| Sep 11, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.63 | 1.53% | - |
| Sep 10, 2025 | 2.62 | 2.66 | 2.62 | 2.62 | 2.59 | - | - |
| Sep 9, 2025 | 2.64 | 2.76 | 2.62 | 2.62 | 2.59 | -2.24% | 1,231 |
| Sep 8, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.65 | -1.47% | - |
| Sep 5, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.69 | - | - |
| Sep 4, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.69 | 1.49% | - |
| Sep 3, 2025 | 2.70 | 2.70 | 2.64 | 2.68 | 2.65 | 0.75% | - |
| Sep 2, 2025 | 2.76 | 2.76 | 2.66 | 2.66 | 2.63 | -0.75% | - |
| Sep 1, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.65 | -0.74% | - |
| Aug 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | - | - |
| Aug 28, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.67 | - | - |
| Aug 27, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.67 | - | - |
| Aug 26, 2025 | 2.70 | 2.82 | 2.68 | 2.70 | 2.67 | 1.50% | 1,202 |
| Aug 25, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.63 | -1.48% | - |
| Aug 22, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.67 | 0.75% | - |
| Aug 21, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.65 | -0.74% | - |
| Aug 20, 2025 | 2.70 | 2.74 | 2.70 | 2.70 | 2.67 | - | 203 |
| Aug 19, 2025 | 2.68 | 2.70 | 2.66 | 2.70 | 2.67 | 0.75% | - |
| Aug 18, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.65 | -0.74% | - |
| Aug 15, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.67 | 2.27% | - |
| Aug 14, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.61 | -5.04% | - |
| Aug 13, 2025 | 2.64 | 2.78 | 2.58 | 2.78 | 2.74 | 6.11% | 470 |
| Aug 12, 2025 | 2.58 | 2.64 | 2.58 | 2.62 | 2.59 | 0.77% | - |
| Aug 11, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.57 | -2.99% | - |
| Aug 8, 2025 | 2.60 | 2.68 | 2.58 | 2.68 | 2.65 | 2.29% | - |
| Aug 7, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.59 | 1.55% | - |
| Aug 6, 2025 | 2.56 | 2.58 | 2.54 | 2.58 | 2.55 | -0.77% | - |
| Aug 5, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.57 | 0.78% | - |
| Aug 4, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.55 | -0.77% | - |
| Aug 1, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.57 | -1.52% | - |
| Jul 31, 2025 | 2.64 | 2.68 | 2.64 | 2.64 | 2.61 | -0.75% | - |
| Jul 30, 2025 | 2.66 | 2.68 | 2.62 | 2.66 | 2.63 | -1.48% | - |
| Jul 29, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.67 | - | - |
| Jul 28, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.67 | 1.50% | - |
| Jul 25, 2025 | 2.66 | 2.68 | 2.66 | 2.66 | 2.63 | -0.75% | - |
| Jul 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.65 | -0.74% | - |
| Jul 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | - | - |
| Jul 22, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.67 | -0.74% | - |
| Jul 21, 2025 | 2.68 | 2.84 | 2.68 | 2.72 | 2.69 | 0.74% | 3 |
| Jul 18, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.67 | -0.74% | - |
| Jul 17, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.69 | 0.74% | 200 |
| Jul 16, 2025 | 2.70 | 2.70 | 2.66 | 2.70 | 2.67 | -0.74% | - |