ProCredit Holding AG & Co. KGaA (0RL9.L) LSE
7.46
-0.1(-1.32%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.5 | 7.46 | 7.46 | 7.5 | 7.38 | 2,370 |
| April 01, 2026 | 7.46 | 7.56 | 7.56 | 7.56 | 7.46 | 3,006 |
| March 31, 2026 | 7.28 | 7.3 | 7.3 | 7.34 | 7.24 | 248 |
| March 30, 2026 | 7.3 | 7.26 | 7.26 | 7.34 | 7.18 | 195 |
| March 27, 2026 | 7.56 | 7.24 | 7.24 | 7.58 | 7.24 | 593 |
| March 26, 2026 | 7.64 | 7.46 | 7.46 | 7.66 | 7.46 | 1,275 |
| March 25, 2026 | 7.78 | 7.68 | 7.68 | 7.78 | 7.65 | 625 |
| March 24, 2026 | 7.76 | 7.74 | 7.74 | 7.76 | 7.66 | 143 |
| March 23, 2026 | 7.5 | 7.9 | 7.9 | 7.96 | 7.32 | 5,121 |
| March 20, 2026 | 7.6 | 7.59 | 7.59 | 7.68 | 7.46 | 28,515 |
| March 19, 2026 | 8.14 | 7.5 | 7.5 | 8.14 | 7.34 | 6,682 |
| March 18, 2026 | 8.1 | 8.08 | 8.08 | 8.1 | 8.08 | 469 |
| March 17, 2026 | 7.92 | 8.06 | 8.06 | 8.06 | 7.92 | 1,655 |
| March 16, 2026 | 7.86 | 8.02 | 8.02 | 8.02 | 7.86 | 662 |
| March 13, 2026 | 8.04 | 7.8 | 7.8 | 8.16 | 7.8 | 5,758 |
| March 12, 2026 | 8.34 | 8.08 | 8.08 | 8.34 | 8.08 | 616 |
| March 11, 2026 | 8.22 | 8.28 | 8.28 | 8.38 | 8.22 | 365 |
| March 10, 2026 | 8.38 | 8.32 | 8.32 | 8.38 | 8.26 | 1,018 |
| March 09, 2026 | 8.12 | 8 | 8 | 8.2 | 8 | 2,473 |
| March 06, 2026 | 8.48 | 8.2 | 8.2 | 8.48 | 8.18 | 3,822 |
| March 05, 2026 | 8.46 | 8.4 | 8.4 | 8.54 | 8.32 | 629 |
| March 04, 2026 | 8.4 | 8.53 | 8.53 | 8.56 | 8.3 | 6,874 |
| March 03, 2026 | 8.4 | 8.28 | 8.28 | 8.4 | 8.16 | 6,556 |
| March 02, 2026 | 8.34 | 8.3 | 8.3 | 8.46 | 8.29 | 4,039 |
| February 27, 2026 | 8.38 | 8.42 | 8.42 | 8.5 | 8.36 | 2,484 |
| February 26, 2026 | 8.48 | 8.34 | 8.34 | 8.48 | 8.34 | 15 |
| February 25, 2026 | 8.38 | 8.42 | 8.42 | 8.42 | 8.32 | 3,254 |
| February 24, 2026 | 8.44 | 8.3 | 8.3 | 8.46 | 8.3 | 9,326 |
| February 23, 2026 | 8.44 | 8.44 | 8.44 | 8.58 | 8.42 | 2,698 |
| February 20, 2026 | 8.5 | 8.38 | 0 | 8.5 | 8.34 | 436 |
| February 19, 2026 | 8.48 | 8.4 | 0 | 8.68 | 8.4 | 4,945 |
| February 18, 2026 | 8.5 | 8.54 | 0 | 8.6 | 8.42 | 5,038 |
| February 17, 2026 | 8.54 | 8.41 | 0 | 8.62 | 8.4 | 2,748 |
| February 16, 2026 | 8.48 | 8.32 | 0 | 8.5 | 8.32 | 1,821 |
| February 13, 2026 | 8.5 | 8.36 | 0 | 8.5 | 8.3 | 12,895 |
| February 12, 2026 | 8.72 | 8.4 | 0 | 8.74 | 8.4 | 2,863 |
| February 11, 2026 | 8.72 | 8.72 | 0 | 8.72 | 8.6 | 1,555 |
| February 10, 2026 | 8.56 | 8.66 | 0 | 8.76 | 8.48 | 1,669 |
| February 09, 2026 | 8.5 | 8.54 | 0 | 8.6 | 8.5 | 745 |
| February 06, 2026 | 8.56 | 8.42 | 0 | 8.58 | 8.38 | 3,485 |
| February 05, 2026 | 8.72 | 8.48 | 0 | 8.72 | 8.44 | 5,783 |
| February 04, 2026 | 8.64 | 8.68 | 0 | 8.74 | 8.48 | 169 |
| February 03, 2026 | 8.72 | 8.56 | 0 | 8.74 | 8.52 | 2,060 |
| February 02, 2026 | 8.58 | 8.66 | 0 | 8.66 | 8.4 | 677 |
| January 30, 2026 | 8.5 | 8.56 | 0 | 8.56 | 8.46 | 3,751 |
| January 29, 2026 | 8.6 | 8.42 | 0 | 8.6 | 8.38 | 5,039 |
| January 28, 2026 | 8.5 | 8.52 | 0 | 8.58 | 8.5 | 3,973 |
| January 27, 2026 | 8.5 | 8.52 | 0 | 8.52 | 8.46 | 3,281 |
| January 26, 2026 | 8.36 | 8.5 | 0 | 8.54 | 8.34 | 1,336 |
| January 23, 2026 | 8.4 | 8.44 | 0 | 8.44 | 8.22 | 3,977 |
| January 22, 2026 | 8.2 | 8.32 | 0 | 8.36 | 8.2 | 3,479 |
| January 21, 2026 | 8.24 | 8.04 | 0 | 8.24 | 8 | 7,232 |
| January 20, 2026 | 8.26 | 8.14 | 0 | 8.26 | 8.06 | 7,771 |
| January 19, 2026 | 8.24 | 8.28 | 0 | 8.36 | 8.18 | 5,343 |
| January 16, 2026 | 8.48 | 8.34 | 0 | 8.48 | 8.3 | 2,706 |
| January 15, 2026 | 8.44 | 8.42 | 0 | 8.44 | 8.36 | 2,382 |
| January 14, 2026 | 8.56 | 8.42 | 0 | 8.56 | 8.32 | 3,696 |
| January 13, 2026 | 8.7 | 8.46 | 0 | 8.72 | 8.46 | 1,320 |
| January 12, 2026 | 8.8 | 8.6 | 0 | 8.8 | 8.6 | 255 |
| January 09, 2026 | 8.56 | 8.6 | 0 | 8.6 | 8.5 | 74 |
