The Platform Group AG (ETR:TPG)
Germany · Delayed Price · Currency is EUR 9.78
-0.27 (-2.69%)
Sep 2, 2025, 5:35 PM CET
The Platform Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.62 | 10.25 | 9.52 | 9.80 | 9.80 | 2.51% | 119,979 |
| Aug 28, 2025 | 10.35 | 10.45 | 9.50 | 9.56 | 9.56 | -7.18% | 102,917 |
| Aug 27, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | 57,177 |
| Aug 26, 2025 | 10.20 | 11.00 | 10.15 | 10.40 | 10.40 | 4.00% | 133,955 |
| Aug 25, 2025 | 9.98 | 10.35 | 9.82 | 10.00 | 10.00 | -3.38% | 134,086 |
| Aug 22, 2025 | 9.02 | 10.45 | 8.84 | 10.35 | 10.35 | 22.92% | 285,956 |
| Aug 21, 2025 | 8.40 | 8.60 | 8.22 | 8.42 | 8.42 | - | 43,356 |
| Aug 20, 2025 | 8.54 | 8.54 | 8.36 | 8.42 | 8.42 | -0.94% | 49,248 |
| Aug 19, 2025 | 8.28 | 8.54 | 8.22 | 8.50 | 8.50 | 2.91% | 46,971 |
| Aug 18, 2025 | 8.16 | 8.42 | 8.14 | 8.26 | 8.26 | 1.72% | 35,430 |
| Aug 15, 2025 | 8.60 | 8.60 | 8.12 | 8.12 | 8.12 | -5.80% | 24,806 |
| Aug 14, 2025 | 8.16 | 8.68 | 8.14 | 8.62 | 8.62 | 6.42% | 64,597 |
| Aug 13, 2025 | 8.40 | 8.46 | 8.10 | 8.10 | 8.10 | 1.76% | 35,943 |
| Aug 12, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 153,997 |
| Aug 11, 2025 | 8.16 | 8.26 | 7.96 | 7.96 | 7.96 | -2.45% | 55,901 |
| Aug 8, 2025 | 8.34 | 8.38 | 7.96 | 8.16 | 8.16 | -1.69% | 67,899 |
| Aug 7, 2025 | 8.30 | 8.42 | 8.28 | 8.30 | 8.30 | 0.73% | 15,407 |
| Aug 6, 2025 | 8.42 | 8.54 | 8.22 | 8.24 | 8.24 | -2.14% | 23,077 |
| Aug 5, 2025 | 8.02 | 8.52 | 8.02 | 8.42 | 8.42 | 5.25% | 59,155 |
| Aug 4, 2025 | 8.22 | 8.26 | 7.76 | 8.00 | 8.00 | -0.74% | 135,354 |
| Aug 1, 2025 | 8.62 | 8.62 | 7.72 | 8.06 | 8.06 | -7.78% | 236,303 |
| Jul 31, 2025 | 8.74 | 9.60 | 8.36 | 8.74 | 8.74 | -0.68% | 273,776 |
| Jul 30, 2025 | 8.96 | 8.96 | 8.54 | 8.80 | 8.80 | -1.57% | 97,683 |
| Jul 29, 2025 | 9.20 | 9.36 | 8.94 | 8.94 | 8.94 | -1.76% | 63,054 |
| Jul 28, 2025 | 9.02 | 9.38 | 9.00 | 9.10 | 9.10 | -0.87% | 89,537 |
| Jul 25, 2025 | 8.88 | 9.32 | 8.82 | 9.18 | 9.18 | -0.22% | 112,797 |
| Jul 24, 2025 | 9.30 | 9.56 | 9.16 | 9.20 | 9.20 | -2.54% | 63,727 |
| Jul 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 19,494 |
| Jul 22, 2025 | 9.68 | 9.70 | 9.38 | 9.44 | 9.44 | -1.87% | 30,534 |
| Jul 21, 2025 | 9.98 | 9.98 | 9.56 | 9.62 | 9.62 | -4.28% | 42,611 |
| Jul 18, 2025 | 9.88 | 10.15 | 9.84 | 10.05 | 10.05 | 1.72% | 16,042 |
| Jul 17, 2025 | 9.44 | 9.88 | 9.38 | 9.88 | 9.88 | 5.11% | 41,929 |
| Jul 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 32,944 |
| Jul 15, 2025 | 9.16 | 9.48 | 9.16 | 9.40 | 9.40 | 2.62% | 22,313 |
| Jul 14, 2025 | 9.32 | 9.34 | 8.90 | 9.16 | 9.16 | -2.35% | 55,120 |
| Jul 11, 2025 | 9.30 | 9.44 | 9.30 | 9.38 | 9.38 | 0.86% | 7,345 |
| Jul 10, 2025 | 9.30 | 9.36 | 9.26 | 9.30 | 9.30 | 0.43% | 5,562 |
| Jul 9, 2025 | 9.36 | 9.38 | 9.14 | 9.26 | 9.26 | -0.22% | 29,044 |
| Jul 8, 2025 | 9.26 | 9.40 | 9.24 | 9.28 | 9.28 | -1.07% | 6,544 |
| Jul 7, 2025 | 9.16 | 9.38 | 9.02 | 9.38 | 9.38 | 1.30% | 20,408 |
| Jul 4, 2025 | 9.34 | 9.38 | 9.10 | 9.26 | 9.26 | -1.70% | 42,483 |
| Jul 3, 2025 | 9.70 | 9.72 | 9.30 | 9.42 | 9.42 | -2.69% | 47,399 |
| Jul 2, 2025 | 9.64 | 9.76 | 9.56 | 9.68 | 9.68 | -1.43% | 18,826 |
| Jul 1, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 17,719 |
| Jun 30, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 39,244 |
| Jun 27, 2025 | 9.90 | 10.05 | 9.78 | 9.82 | 9.82 | -0.20% | 11,919 |
| Jun 26, 2025 | 9.70 | 9.96 | 9.66 | 9.84 | 9.84 | 1.03% | 13,934 |
| Jun 25, 2025 | 9.76 | 9.86 | 9.70 | 9.74 | 9.74 | -0.20% | 18,953 |
| Jun 24, 2025 | 9.68 | 9.86 | 9.58 | 9.76 | 9.76 | 1.88% | 20,677 |
| Jun 23, 2025 | 9.80 | 9.88 | 9.58 | 9.58 | 9.58 | -2.44% | 18,244 |