The Platform Group AG (ETR:TPG0)
Germany · Delayed Price · Currency is EUR 3.855
-0.065 (-1.66%)
At close: Feb 27, 2026
The Platform Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.92 | 3.92 | 3.73 | 3.86 | 3.86 | -1.66% | 47,914 |
| Feb 26, 2026 | 4.08 | 4.15 | 3.85 | 3.92 | 3.92 | -4.74% | 215,146 |
| Feb 25, 2026 | 4.03 | 4.20 | 4.02 | 4.12 | 4.12 | 0.98% | 45,805 |
| Feb 24, 2026 | 4.00 | 4.14 | 4.00 | 4.08 | 4.08 | 1.24% | 51,808 |
| Feb 23, 2026 | 4.10 | 4.14 | 4.00 | 4.03 | 4.03 | -4.39% | 70,508 |
| Feb 20, 2026 | 4.21 | 4.24 | 4.12 | 4.21 | 4.21 | -0.94% | 23,511 |
| Feb 19, 2026 | 4.29 | 4.33 | 4.20 | 4.25 | 4.25 | -2.30% | 51,957 |
| Feb 18, 2026 | 4.36 | 4.44 | 4.23 | 4.35 | 4.35 | -1.25% | 82,368 |
| Feb 17, 2026 | 5.13 | 5.20 | 4.31 | 4.41 | 4.41 | -4.45% | 110,796 |
| Feb 16, 2026 | 4.28 | 4.71 | 4.27 | 4.61 | 4.61 | 12.99% | 154,754 |
| Feb 13, 2026 | 4.04 | 4.13 | 3.86 | 4.08 | 4.08 | 4.08% | 42,715 |
| Feb 12, 2026 | 4.09 | 4.13 | 3.92 | 3.92 | 3.92 | -4.16% | 81,558 |
| Feb 11, 2026 | 4.25 | 4.25 | 4.05 | 4.09 | 4.09 | -2.50% | 37,106 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.12 | 4.20 | 4.20 | -0.36% | 35,870 |
| Feb 9, 2026 | 4.26 | 4.42 | 4.21 | 4.21 | 4.21 | -1.29% | 32,929 |
| Feb 6, 2026 | 4.19 | 4.32 | 4.07 | 4.27 | 4.27 | 1.55% | 77,124 |
| Feb 5, 2026 | 4.59 | 4.78 | 4.20 | 4.20 | 4.20 | -6.15% | 181,841 |
| Feb 4, 2026 | 4.20 | 4.50 | 4.18 | 4.48 | 4.48 | 6.55% | 143,198 |
| Feb 3, 2026 | 4.20 | 4.25 | 4.08 | 4.20 | 4.20 | 2.19% | 66,279 |
| Feb 2, 2026 | 4.38 | 4.38 | 3.97 | 4.11 | 4.11 | -3.41% | 108,974 |
| Jan 30, 2026 | 4.40 | 4.50 | 4.24 | 4.26 | 4.26 | -1.28% | 69,001 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.29 | 4.31 | 4.31 | -4.22% | 67,322 |
| Jan 28, 2026 | 4.63 | 4.80 | 4.48 | 4.50 | 4.50 | 1.47% | 114,674 |
| Jan 27, 2026 | 5.00 | 5.00 | 4.33 | 4.44 | 4.44 | -10.22% | 159,407 |
| Jan 26, 2026 | 4.92 | 5.31 | 4.69 | 4.94 | 4.94 | 1.75% | 311,040 |
| Jan 23, 2026 | 4.71 | 4.90 | 4.71 | 4.86 | 4.86 | 2.21% | 49,065 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.70 | 4.75 | 4.75 | - | 65,770 |
| Jan 21, 2026 | 4.93 | 4.96 | 4.62 | 4.75 | 4.75 | -1.45% | 86,162 |
| Jan 20, 2026 | 4.88 | 5.02 | 4.72 | 4.82 | 4.82 | 0.42% | 50,103 |
| Jan 19, 2026 | 4.64 | 4.98 | 4.64 | 4.80 | 4.80 | 2.02% | 39,086 |
| Jan 16, 2026 | 4.91 | 4.91 | 4.61 | 4.71 | 4.71 | -3.59% | 66,279 |
| Jan 15, 2026 | 4.90 | 5.00 | 4.72 | 4.88 | 4.88 | -0.81% | 33,169 |
| Jan 14, 2026 | 5.15 | 5.15 | 4.90 | 4.92 | 4.92 | -4.28% | 53,417 |
| Jan 13, 2026 | 5.29 | 5.36 | 5.14 | 5.14 | 5.14 | -1.72% | 53,149 |
| Jan 12, 2026 | 5.23 | 5.23 | 5.11 | 5.23 | 5.23 | 0.58% | 34,291 |
| Jan 9, 2026 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | - | 75,687 |
| Jan 8, 2026 | 5.26 | 5.46 | 5.20 | 5.20 | 5.20 | 0.39% | 19,950 |
| Jan 7, 2026 | 5.44 | 5.44 | 5.04 | 5.18 | 5.18 | -4.07% | 160,864 |
| Jan 6, 2026 | 5.64 | 5.66 | 5.40 | 5.40 | 5.40 | -3.57% | 70,579 |
| Jan 5, 2026 | 5.62 | 5.80 | 5.46 | 5.60 | 5.60 | 1.82% | 78,000 |
| Jan 2, 2026 | 5.48 | 5.84 | 5.32 | 5.50 | 5.50 | 0.73% | 182,162 |
| Dec 30, 2025 | 5.42 | 5.46 | 5.38 | 5.46 | 5.46 | 1.11% | 59,045 |
| Dec 29, 2025 | 5.40 | 5.42 | 5.12 | 5.40 | 5.40 | - | 196,295 |
| Dec 23, 2025 | 5.66 | 5.68 | 5.30 | 5.40 | 5.40 | -3.57% | 66,954 |
| Dec 22, 2025 | 5.52 | 5.64 | 5.44 | 5.60 | 5.60 | 1.82% | 50,956 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.22 | 5.50 | 5.50 | -3.51% | 140,917 |
| Dec 18, 2025 | 5.72 | 5.98 | 5.62 | 5.70 | 5.70 | - | 135,184 |
| Dec 17, 2025 | 5.82 | 5.82 | 5.60 | 5.70 | 5.70 | -2.06% | 96,893 |
| Dec 16, 2025 | 6.38 | 6.40 | 5.80 | 5.82 | 5.82 | -7.91% | 51,961 |
| Dec 15, 2025 | 6.08 | 6.50 | 6.02 | 6.32 | 6.32 | 4.98% | 75,052 |