The Platform Group AG (ETR:TPG0)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
At close: Jan 9, 2026
The Platform Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 5.94 | 6.28 | 5.94 | 6.02 | 6.02 | 3.44% | 55,047 |
| Dec 11, 2025 | 5.68 | 5.98 | 5.66 | 5.82 | 5.82 | 2.46% | 96,958 |
| Dec 10, 2025 | 5.66 | 5.70 | 5.56 | 5.68 | 5.68 | -0.35% | 42,385 |
| Dec 9, 2025 | 5.76 | 5.88 | 5.58 | 5.70 | 5.70 | - | 89,752 |
| Dec 8, 2025 | 6.08 | 6.10 | 5.60 | 5.70 | 5.70 | -5.63% | 58,748 |
| Dec 5, 2025 | 6.16 | 6.28 | 6.04 | 6.04 | 6.04 | -1.31% | 35,153 |
| Dec 4, 2025 | 6.36 | 6.40 | 6.02 | 6.12 | 6.12 | -3.77% | 68,112 |
| Dec 3, 2025 | 6.48 | 6.66 | 6.28 | 6.36 | 6.36 | -1.24% | 57,284 |
| Dec 2, 2025 | 6.68 | 6.68 | 6.44 | 6.44 | 6.44 | -3.01% | 11,827 |
| Dec 1, 2025 | 6.64 | 6.74 | 6.58 | 6.64 | 6.64 | - | 29,854 |
| Nov 28, 2025 | 6.80 | 6.80 | 6.50 | 6.64 | 6.64 | -2.06% | 42,282 |
| Nov 27, 2025 | 6.44 | 6.78 | 6.30 | 6.78 | 6.78 | 5.28% | 97,589 |
| Nov 26, 2025 | 7.12 | 7.12 | 6.44 | 6.44 | 6.44 | -9.80% | 79,865 |
| Nov 25, 2025 | 7.00 | 7.20 | 6.94 | 7.14 | 7.14 | 2.00% | 80,387 |
| Nov 24, 2025 | 7.62 | 7.70 | 6.96 | 7.00 | 7.00 | -6.91% | 94,308 |
| Nov 21, 2025 | 7.58 | 7.72 | 7.50 | 7.52 | 7.52 | -1.57% | 30,744 |
| Nov 20, 2025 | 7.76 | 7.82 | 7.56 | 7.64 | 7.64 | -0.26% | 45,310 |
| Nov 19, 2025 | 7.62 | 7.80 | 7.54 | 7.66 | 7.66 | 0.79% | 46,384 |
| Nov 18, 2025 | 7.84 | 7.84 | 7.60 | 7.60 | 7.60 | -3.80% | 45,856 |
| Nov 17, 2025 | 8.32 | 8.32 | 7.84 | 7.90 | 7.90 | -4.59% | 26,780 |
| Nov 14, 2025 | 8.50 | 8.50 | 8.22 | 8.28 | 8.28 | -3.04% | 32,779 |
| Nov 13, 2025 | 8.78 | 8.78 | 8.54 | 8.54 | 8.54 | -2.29% | 39,524 |
| Nov 12, 2025 | 8.56 | 8.80 | 8.42 | 8.74 | 8.74 | 2.82% | 68,631 |
| Nov 11, 2025 | 8.26 | 8.52 | 8.24 | 8.50 | 8.50 | 2.66% | 47,953 |
| Nov 10, 2025 | 8.06 | 8.46 | 8.02 | 8.28 | 8.28 | 3.76% | 30,515 |
| Nov 7, 2025 | 8.40 | 8.46 | 7.90 | 7.98 | 7.98 | -4.55% | 37,771 |
| Nov 6, 2025 | 8.22 | 8.64 | 8.00 | 8.36 | 8.36 | 7.18% | 139,782 |
| Nov 5, 2025 | 7.42 | 7.86 | 7.34 | 7.80 | 7.80 | 5.41% | 40,593 |
| Nov 4, 2025 | 7.62 | 7.62 | 7.32 | 7.40 | 7.40 | -3.65% | 53,854 |
| Nov 3, 2025 | 7.90 | 7.90 | 7.66 | 7.68 | 7.68 | -2.78% | 44,016 |
| Oct 31, 2025 | 7.90 | 8.06 | 7.86 | 7.90 | 7.90 | - | 21,802 |
| Oct 30, 2025 | 7.88 | 7.96 | 7.88 | 7.90 | 7.90 | 0.25% | 10,050 |
| Oct 29, 2025 | 8.16 | 8.20 | 7.86 | 7.88 | 7.88 | -4.60% | 35,174 |
| Oct 28, 2025 | 8.34 | 8.38 | 8.16 | 8.26 | 8.26 | -0.48% | 20,482 |
| Oct 27, 2025 | 8.52 | 8.54 | 8.18 | 8.30 | 8.30 | -2.35% | 53,613 |