Planet Fitness, Inc. (FRA:3PL)
Germany · Delayed Price · Currency is EUR 58.24
-0.76 (-1.29%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:3PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 59.58 | 60.36 | 58.30 | 59.00 | 59.00 | -3.12% | - |
| Apr 22, 2026 | 60.66 | 61.20 | 60.52 | 60.90 | 60.90 | -0.07% | - |
| Apr 21, 2026 | 61.78 | 62.26 | 60.94 | 60.94 | 60.94 | -2.28% | - |
| Apr 20, 2026 | 60.64 | 63.56 | 60.64 | 62.36 | 62.36 | 1.46% | - |
| Apr 17, 2026 | 59.90 | 61.46 | 59.90 | 61.46 | 61.46 | 1.59% | - |
| Apr 16, 2026 | 60.36 | 61.38 | 60.36 | 60.50 | 60.50 | -0.92% | - |
| Apr 15, 2026 | 59.96 | 61.44 | 59.96 | 61.06 | 61.06 | 0.49% | - |
| Apr 14, 2026 | 58.78 | 60.76 | 58.78 | 60.76 | 60.76 | 2.01% | - |
| Apr 13, 2026 | 58.98 | 59.80 | 58.98 | 59.56 | 59.56 | -0.33% | - |
| Apr 10, 2026 | 60.96 | 60.96 | 59.76 | 59.76 | 59.76 | -2.67% | - |
| Apr 9, 2026 | 62.40 | 62.44 | 61.40 | 61.40 | 61.40 | -2.66% | - |
| Apr 8, 2026 | 64.10 | 64.10 | 63.00 | 63.08 | 63.08 | -0.97% | - |
| Apr 7, 2026 | 62.76 | 64.00 | 62.76 | 63.70 | 63.70 | 1.11% | - |
| Apr 2, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | - |
| Apr 1, 2026 | 64.00 | 64.00 | 61.50 | 62.00 | 62.00 | -3.13% | 590 |
| Mar 31, 2026 | 64.00 | 65.50 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Mar 30, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 1.57% | - |
| Mar 27, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Mar 26, 2026 | 64.50 | 66.00 | 64.50 | 64.50 | 64.50 | - | - |
| Mar 25, 2026 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | - | - |
| Mar 24, 2026 | 64.50 | 65.00 | 63.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 23, 2026 | 63.50 | 65.50 | 63.50 | 64.00 | 64.00 | - | - |
| Mar 20, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 19, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 0.78% | 17 |
| Mar 18, 2026 | 64.50 | 65.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 17, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 16, 2026 | 64.50 | 65.50 | 64.50 | 65.00 | 65.00 | 1.56% | - |
| Mar 13, 2026 | 64.50 | 65.50 | 64.00 | 64.00 | 64.00 | -0.78% | 100 |
| Mar 12, 2026 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Mar 11, 2026 | 66.50 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | - |
| Mar 10, 2026 | 66.50 | 66.50 | 64.50 | 66.00 | 66.00 | -0.75% | - |
| Mar 9, 2026 | 66.00 | 67.00 | 65.50 | 66.50 | 66.50 | -1.48% | 6 |
| Mar 6, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Mar 5, 2026 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | -1.44% | - |
| Mar 4, 2026 | 70.50 | 71.00 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Mar 3, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | - |
| Mar 2, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 0.72% | - |
| Feb 27, 2026 | 70.00 | 71.00 | 69.00 | 69.50 | 69.50 | -2.11% | 50 |
| Feb 26, 2026 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.19% | - |
| Feb 25, 2026 | 69.50 | 70.50 | 67.00 | 67.50 | 67.50 | -3.57% | 113 |
| Feb 24, 2026 | 76.50 | 76.50 | 70.00 | 70.00 | 70.00 | -8.50% | 51 |
| Feb 23, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | -0.65% | 150 |
| Feb 20, 2026 | 77.00 | 77.50 | 76.00 | 77.00 | 77.00 | -0.65% | 150 |
| Feb 19, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Feb 18, 2026 | 77.50 | 80.00 | 77.50 | 79.50 | 79.50 | 2.58% | 133 |
| Feb 17, 2026 | 76.00 | 79.00 | 76.00 | 77.50 | 77.50 | 2.65% | 133 |
| Feb 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Feb 13, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 135 |
| Feb 12, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 185 |
| Feb 11, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -1.28% | - |