Grupa Pracuj S.A. (FRA:BP8)
Germany
· Delayed Price · Currency is EUR 12.26
+0.02 (0.16%)
Last updated: Dec 4, 2025, 8:02 AM CET
Grupa Pracuj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.98% | - |
| Dec 4, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.16% | - |
| Dec 3, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.17% | - |
| Dec 2, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -6.26% | - |
| Dec 1, 2025 | 12.80 | 12.80 | 12.78 | 12.78 | 12.78 | -0.16% | 1,000 |
| Nov 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.43% | - |
| Nov 26, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 4.13% | - |
| Nov 25, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% | - |
| Nov 24, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.66% | - |
| Nov 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -5.16% | - |
| Nov 20, 2025 | 11.78 | 12.80 | 11.78 | 12.80 | 12.80 | 7.74% | 1,000 |
| Nov 19, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -2.94% | - |
| Nov 18, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -2.70% | - |
| Nov 17, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.94% | - |
| Nov 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.16% | - |
| Nov 13, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.78% | - |
| Nov 12, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% | - |
| Nov 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.31% | - |
| Nov 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% | - |
| Nov 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.31% | - |
| Nov 4, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.93% | - |
| Nov 3, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.31% | - |
| Oct 31, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.98% | - |
| Oct 30, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.94% | - |
| Oct 29, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.60% | - |
| Oct 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.19% | - |
| Oct 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.88% | - |
| Oct 24, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.15% | - |
| Oct 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.15% | - |
| Oct 22, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.15% | - |
| Oct 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.15% | - |
| Oct 20, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.15% | - |
| Oct 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.44% | - |
| Oct 15, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.15% | - |
| Oct 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.18% | - |
| Oct 13, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.31% | - |
| Oct 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.29% | - |
| Oct 9, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.18% | - |
| Oct 8, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.86% | - |
| Oct 7, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.99% | - |
| Oct 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.35% | - |
| Oct 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.03% | - |
| Oct 2, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.40% | - |
| Oct 1, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.09% | - |
| Sep 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.24% | - |
| Sep 29, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.76% | - |
| Sep 26, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.34% | - |
| Sep 25, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -2.86% | - |
| Sep 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.41% | - |
| Sep 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.17% | - |
| Sep 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | - |
| Sep 19, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 2.25% | - |
| Sep 18, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.05% | - |
| Sep 17, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.46% | - |
| Sep 16, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -3.59% | - |
| Sep 15, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.65% | - |
| Sep 12, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.90% | - |
| Sep 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% | - |
| Sep 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.72% | - |
| Sep 9, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.53% | - |
| Sep 8, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.80% | - |
| Sep 5, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.34% | - |
| Sep 4, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.05% | - |
| Sep 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% | - |
| Sep 2, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.96% | - |
| Sep 1, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.08% | - |
| Aug 29, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.81% | - |
| Aug 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.62% | - |
| Aug 27, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.26% | - |
| Aug 26, 2025 | 15.98 | 15.98 | 15.42 | 15.42 | 15.42 | -3.87% | 4,250 |
| Aug 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.35% | - |
| Aug 22, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.73% | - |
| Aug 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.49% | - |
| Aug 20, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 2.41% | - |
| Aug 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.35% | - |
| Aug 18, 2025 | 15.14 | 16.14 | 15.14 | 16.14 | 16.14 | 6.75% | 2,000 |
| Aug 15, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.80% | - |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.70% | - |
| Aug 13, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2.28% | - |
| Aug 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.54% | - |
| Aug 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.27% | - |
| Aug 8, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.27% | - |
| Aug 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.64% | - |
| Aug 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -6.77% | - |
| Aug 5, 2025 | 14.62 | 15.66 | 14.62 | 15.66 | 15.66 | 10.44% | 200 |
| Aug 4, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.21% | - |
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.89% | - |
| Jul 31, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -6.81% | - |
| Jul 30, 2025 | 14.88 | 15.86 | 14.88 | 15.86 | 15.86 | 6.30% | 400 |
| Jul 29, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% | - |
| Jul 28, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.40% | - |
| Jul 25, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.45% | - |
| Jul 24, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.40% | - |
| Jul 23, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.26% | - |
| Jul 22, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% | - |
| Jul 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.53% | - |