Plurilock Security Inc. (FRA:6590)
Germany · Delayed Price · Currency is EUR 0.1150
-0.0050 (-4.17%)
Last updated: Oct 23, 2026, 9:48 AM CEST
FRA:6590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 200 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | - |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.02% | 20,000 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | - |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | - |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.56% | - |
| Oct 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.70% | 10,000 |
| Oct 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.55% | 20,000 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.60% | - |
| Oct 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.76% | - |
| Oct 7, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.17% | 19,230 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | - |
| Oct 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 26.05% | 20,000 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -19.05% | - |
| Oct 1, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 7.30% | 284,186 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 29, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | 58.38% | 12,789 |
| Sep 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.35% | - |
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.79% | - |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.05% | 200,000 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 22, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.96% | 20,000 |
| Sep 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.19% | 20,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | - |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.16% | - |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.21% | - |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.11% | - |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | - |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.18% | - |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.22% | - |
| Sep 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.50% | - |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | - |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.14% | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.12% | - |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | - |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.97% | - |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.29% | - |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.22% | - |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.58% | - |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.71% | - |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.09% | - |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.07% | - |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.60% | - |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.55% | - |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | - |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.16% | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.84% | - |