The Platform Group SE & Co. KGaA (ETR:TPG0)
Germany · Delayed Price · Currency is EUR 3.020
+0.140 (4.86%)
Apr 30, 2026, 10:40 PM CET
ETR:TPG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 3.71 | 3.84 | 3.69 | 3.75 | 3.75 | -0.92% | 38,136 |
| Mar 6, 2026 | 3.91 | 3.99 | 3.76 | 3.79 | 3.79 | -3.32% | 40,801 |
| Mar 5, 2026 | 3.75 | 4.04 | 3.68 | 3.92 | 3.92 | 3.03% | 114,700 |
| Mar 4, 2026 | 3.80 | 3.90 | 3.66 | 3.80 | 3.80 | 0.40% | 53,603 |
| Mar 3, 2026 | 3.60 | 3.88 | 3.50 | 3.79 | 3.79 | 6.92% | 72,017 |
| Mar 2, 2026 | 3.87 | 3.87 | 3.51 | 3.54 | 3.54 | -8.17% | 142,622 |
| 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 |