Permanent TSB Group Holdings plc (FRA:IL0A)
Germany · Delayed Price · Currency is EUR 3.020
+0.070 (2.37%)
At close: Nov 28, 2025
FRA:IL0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.37% | 2,380 |
| Nov 27, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.53% | - |
| Nov 26, 2025 | 2.95 | 3.09 | 2.95 | 3.09 | 3.09 | - | 700 |
| Nov 25, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.59% | - |
| Nov 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Nov 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Nov 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.89% | - |
| Nov 19, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.20% | - |
| Nov 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Nov 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | - |
| Nov 14, 2025 | 2.91 | 3.02 | 2.91 | 3.02 | 3.02 | -1.95% | 333 |
| Nov 13, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | -2.53% | 1,700 |
| Nov 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 10 |
| Nov 11, 2025 | 2.96 | 3.15 | 2.96 | 3.15 | 3.15 | -3.96% | 500 |
| Nov 10, 2025 | 2.91 | 3.28 | 2.91 | 3.28 | 3.28 | 1.55% | 3,997 |
| Nov 7, 2025 | 2.96 | 3.23 | 2.96 | 3.23 | 3.23 | 10.62% | 2,015 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -7.30% | - |
| Nov 5, 2025 | 2.81 | 3.15 | 2.81 | 3.15 | 3.15 | 12.10% | 2,697 |
| Nov 4, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | - |
| Nov 3, 2025 | 2.78 | 3.00 | 2.78 | 2.86 | 2.86 | -4.03% | 17,066 |
| Oct 31, 2025 | 2.95 | 2.98 | 2.78 | 2.98 | 2.98 | -5.40% | 3,370 |
| Oct 30, 2025 | 2.48 | 3.15 | 2.48 | 3.15 | 3.15 | 36.96% | 19,331 |
| Oct 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.32% | - |
| Oct 28, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -1.30% | 100 |
| Oct 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.32% | - |
| Oct 24, 2025 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | -5.42% | 2,750 |
| Oct 23, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 300 |
| Oct 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 20, 2025 | 2.12 | 2.32 | 2.12 | 2.30 | 2.30 | 9.52% | 7,143 |
| Oct 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.83% | - |
| Oct 13, 2025 | 2.10 | 2.23 | 2.10 | 2.23 | 2.23 | 7.21% | 2,250 |
| Oct 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Oct 6, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | - |
| Oct 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -7.14% | - |
| Sep 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 7.69% | - |
| Sep 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.42% | - |
| Sep 25, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.65% | - |
| Sep 24, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.90% | 800 |
| Sep 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Sep 22, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |