The Platform Group SE & Co. KGaA (ETR:TPG0)
Germany · Delayed Price · Currency is EUR 3.000
-0.400 (-11.76%)
May 21, 2026, 5:40 PM CET
ETR:TPG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.39 | 3.44 | 3.05 | 3.07 | 3.07 | -8.90% | 104,594 |
| May 20, 2026 | 3.11 | 3.48 | 3.11 | 3.37 | 3.37 | 6.65% | 168,387 |
| May 19, 2026 | 3.22 | 3.34 | 3.13 | 3.16 | 3.16 | -0.94% | 94,236 |
| May 18, 2026 | 3.16 | 3.24 | 2.93 | 3.19 | 3.19 | - | 119,376 |
| May 15, 2026 | 2.59 | 3.19 | 2.52 | 3.19 | 3.19 | 24.61% | 365,425 |
| May 14, 2026 | 2.58 | 2.68 | 2.51 | 2.56 | 2.56 | 2.40% | 185,443 |
| May 13, 2026 | 2.83 | 2.84 | 2.50 | 2.50 | 2.50 | -7.75% | 206,897 |
| May 12, 2026 | 2.87 | 2.91 | 2.68 | 2.71 | 2.71 | -8.45% | 93,229 |
| May 11, 2026 | 2.62 | 3.08 | 2.56 | 2.96 | 2.96 | 16.54% | 326,900 |
| May 8, 2026 | 2.55 | 2.69 | 2.41 | 2.54 | 2.54 | 1.60% | 221,583 |
| May 7, 2026 | 2.79 | 2.85 | 2.50 | 2.50 | 2.50 | -8.09% | 533,071 |
| May 6, 2026 | 2.71 | 2.90 | 2.71 | 2.72 | 2.72 | 0.74% | 77,799 |
| May 5, 2026 | 2.85 | 2.91 | 2.65 | 2.70 | 2.70 | -5.59% | 158,294 |
| May 4, 2026 | 2.98 | 3.12 | 2.86 | 2.86 | 2.86 | -2.72% | 99,000 |
| Apr 30, 2026 | 2.91 | 2.97 | 2.81 | 2.94 | 2.94 | 1.03% | 72,675 |
| Apr 29, 2026 | 3.01 | 3.09 | 2.91 | 2.91 | 2.91 | -3.00% | 76,897 |
| Apr 28, 2026 | 3.24 | 3.25 | 2.90 | 3.00 | 3.00 | -7.69% | 166,417 |
| Apr 27, 2026 | 3.40 | 3.40 | 3.18 | 3.25 | 3.25 | -4.97% | 85,055 |
| Apr 24, 2026 | 3.38 | 3.44 | 3.26 | 3.42 | 3.42 | 0.59% | 50,503 |
| Apr 23, 2026 | 3.79 | 3.83 | 3.32 | 3.40 | 3.40 | -11.69% | 83,122 |
| Apr 22, 2026 | 4.00 | 4.02 | 3.70 | 3.85 | 3.85 | 8.45% | 188,290 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.42 | 3.55 | 3.55 | -7.79% | 96,419 |
| Apr 20, 2026 | 4.13 | 4.47 | 3.78 | 3.85 | 3.85 | -7.45% | 352,320 |
| Apr 17, 2026 | 2.94 | 4.26 | 2.87 | 4.16 | 4.16 | 44.44% | 744,035 |
| Apr 16, 2026 | 2.62 | 3.10 | 2.60 | 2.88 | 2.88 | 14.74% | 182,892 |
| Apr 15, 2026 | 2.79 | 2.90 | 2.51 | 2.51 | 2.51 | -10.68% | 225,863 |
| Apr 14, 2026 | 2.76 | 2.89 | 2.64 | 2.81 | 2.81 | 7.25% | 161,030 |
| Apr 13, 2026 | 2.58 | 2.73 | 2.52 | 2.62 | 2.62 | 1.55% | 40,176 |
| Apr 10, 2026 | 2.52 | 2.71 | 2.44 | 2.58 | 2.58 | 3.20% | 129,328 |
| Apr 9, 2026 | 2.77 | 2.77 | 2.50 | 2.50 | 2.50 | -8.42% | 190,955 |
| Apr 8, 2026 | 2.67 | 2.87 | 2.62 | 2.73 | 2.73 | 7.48% | 150,035 |
| Apr 7, 2026 | 2.72 | 2.82 | 2.52 | 2.54 | 2.54 | -5.05% | 63,166 |
| Apr 2, 2026 | 2.81 | 2.82 | 2.60 | 2.68 | 2.68 | -4.97% | 52,000 |
| Apr 1, 2026 | 2.61 | 2.88 | 2.58 | 2.82 | 2.82 | 12.60% | 146,112 |
| Mar 31, 2026 | 2.74 | 2.74 | 2.40 | 2.50 | 2.50 | -10.71% | 212,713 |
| Mar 30, 2026 | 2.72 | 2.90 | 2.72 | 2.80 | 2.80 | 2.00% | 67,889 |
| Mar 27, 2026 | 2.87 | 2.87 | 2.73 | 2.75 | 2.75 | -3.85% | 75,919 |
| Mar 26, 2026 | 3.05 | 3.07 | 2.75 | 2.86 | 2.86 | -7.31% | 192,575 |
| Mar 25, 2026 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | -0.48% | 30,224 |
| Mar 24, 2026 | 3.12 | 3.12 | 3.00 | 3.10 | 3.10 | -2.06% | 79,225 |
| Mar 23, 2026 | 3.07 | 3.28 | 2.95 | 3.16 | 3.16 | 2.10% | 198,585 |
| Mar 20, 2026 | 3.19 | 3.20 | 3.02 | 3.10 | 3.10 | -2.52% | 101,140 |
| Mar 19, 2026 | 3.37 | 3.37 | 3.12 | 3.18 | 3.18 | -6.07% | 94,198 |
| Mar 18, 2026 | 3.42 | 3.50 | 3.34 | 3.38 | 3.38 | - | 53,292 |
| Mar 17, 2026 | 3.45 | 3.50 | 3.35 | 3.38 | 3.38 | -1.74% | 60,947 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.37 | 3.44 | 3.44 | -2.96% | 120,987 |
| Mar 13, 2026 | 3.41 | 3.60 | 3.38 | 3.55 | 3.55 | 2.31% | 32,688 |
| Mar 12, 2026 | 3.63 | 3.66 | 3.45 | 3.47 | 3.47 | -5.84% | 71,192 |
| Mar 11, 2026 | 3.83 | 3.89 | 3.66 | 3.68 | 3.68 | -6.36% | 31,523 |
| Mar 10, 2026 | 3.86 | 4.04 | 3.75 | 3.93 | 3.93 | 4.80% | 29,761 |