PLC S.p.A. (FRA:O29)
Germany · Delayed Price · Currency is EUR 2.980
+0.030 (1.02%)
At close: Jun 26, 2026
FRA:O29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | - |
| Jun 25, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | - |
| Jun 24, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Jun 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Jun 22, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 0.66% | 200 |
| Jun 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jun 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Jun 17, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | - |
| Jun 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.30% | - |
| Jun 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Jun 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jun 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Jun 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 9, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.99% | - |
| Jun 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Jun 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Jun 4, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | - |
| Jun 3, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | - |
| Jun 2, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.16% | - |
| Jun 1, 2026 | 3.11 | 3.24 | 3.11 | 3.24 | 3.24 | 2.53% | 400 |
| May 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 6.04% | - |
| May 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | - |
| May 27, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.03% | - |
| May 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| May 25, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | - |
| May 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -15.20% | - |
| May 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| May 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| May 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| May 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.94% | - |
| May 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 6.49% | - |
| May 14, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.02% | - |
| May 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| May 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.06% | - |
| May 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% | - |
| May 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.36 | 0.87% | - |
| May 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.33 | 0.29% | - |
| May 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.32 | -7.80% | - |
| May 5, 2026 | 3.54 | 3.75 | 3.54 | 3.72 | 3.60 | 11.38% | 115 |
| May 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.23 | -2.05% | - |
| Apr 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.30 | -8.58% | - |
| Apr 29, 2026 | 3.16 | 3.76 | 3.16 | 3.73 | 3.61 | 28.18% | 340 |
| Apr 28, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.82 | 1.39% | - |
| Apr 27, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.78 | 0.70% | - |
| Apr 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.76 | -0.70% | - |
| Apr 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.78 | 2.50% | - |
| Apr 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.71 | 3.70% | - |
| Apr 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.61 | 4.65% | - |
| Apr 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.50 | -4.44% | - |
| Apr 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.61 | 3.85% | - |