ProCredit Holding AG & Co. KGaA (0RL9.L) LSE
7.80
-0.28(-3.47%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.80
-0.28(-3.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 08, 2026 | 8.44 | 8.52 | 0 | 8.52 | 8.44 | 8,622 |
| January 07, 2026 | 8.52 | 8.44 | 0 | 8.52 | 8.44 | 193 |
| January 06, 2026 | 8.52 | 8.58 | 0 | 8.62 | 8.4 | 2,605 |
| January 05, 2026 | 8.56 | 8.34 | 0 | 8.6 | 8.34 | 781 |
| January 02, 2026 | 8.5 | 8.46 | 0 | 8.5 | 8.46 | 4,760 |
| December 30, 2025 | 8.34 | 8.44 | 0 | 8.46 | 8.34 | 3,818 |
| December 29, 2025 | 8.32 | 8.2 | 0 | 8.32 | 8.2 | 420 |
| December 23, 2025 | 8.3 | 8.28 | 0 | 8.3 | 8.28 | 7 |
| December 22, 2025 | 8.32 | 8.22 | 0 | 8.32 | 8.22 | 139 |
| December 19, 2025 | 8.28 | 8.28 | 0 | 8.34 | 8.24 | 8,536 |
| December 18, 2025 | 8.07 | 8.12 | 0 | 8.14 | 8.07 | 5,734 |
| December 17, 2025 | 8.2 | 8.08 | 0 | 8.2 | 8.02 | 15,158 |
| December 16, 2025 | 8.1 | 8.02 | 0 | 8.24 | 8.02 | 4,963 |
| December 15, 2025 | 8.02 | 8.16 | 0 | 8.16 | 8.02 | 3,512 |