Persimmon Plc (FRA:OHP)
Germany · Delayed Price · Currency is EUR 12.94
+0.13 (1.05%)
At close: Sep 29, 2025
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.05% | - |
| Sep 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.75% | - |
| Sep 25, 2025 | 13.03 | 13.03 | 12.71 | 12.71 | 12.71 | -1.59% | - |
| Sep 24, 2025 | 12.77 | 12.91 | 12.77 | 12.91 | 12.91 | 1.06% | - |
| Sep 23, 2025 | 12.64 | 13.00 | 12.64 | 12.78 | 12.78 | -0.54% | 350 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.67 | 12.85 | 12.85 | -0.46% | 100 |
| Sep 19, 2025 | 12.95 | 12.95 | 12.91 | 12.91 | 12.91 | 0.74% | - |
| Sep 18, 2025 | 12.83 | 12.83 | 12.81 | 12.81 | 12.81 | 1.79% | - |
| Sep 17, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% | - |
| Sep 16, 2025 | 12.71 | 12.71 | 12.60 | 12.60 | 12.60 | -0.04% | - |
| Sep 15, 2025 | 12.76 | 12.76 | 12.60 | 12.60 | 12.60 | -0.90% | - |
| Sep 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.84% | - |
| Sep 11, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | - |
| Sep 10, 2025 | 12.60 | 12.60 | 12.49 | 12.49 | 12.49 | -0.68% | - |
| Sep 9, 2025 | 12.69 | 12.69 | 12.57 | 12.57 | 12.57 | -1.91% | - |
| Sep 8, 2025 | 12.69 | 12.82 | 12.69 | 12.82 | 12.82 | 3.56% | 78 |
| Sep 5, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.39% | - |
| Sep 4, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.96% | - |
| Sep 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.62% | - |
| Sep 2, 2025 | 12.38 | 12.41 | 12.01 | 12.05 | 12.05 | -3.33% | 1,000 |
| Sep 1, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.11% | - |
| Aug 29, 2025 | 12.68 | 12.68 | 12.60 | 12.60 | 12.60 | -1.45% | 250 |
| Aug 28, 2025 | 12.89 | 12.89 | 12.79 | 12.79 | 12.79 | 0.20% | 85 |
| Aug 27, 2025 | 13.01 | 13.01 | 12.76 | 12.76 | 12.76 | -1.54% | - |
| Aug 26, 2025 | 13.04 | 13.04 | 12.92 | 12.96 | 12.96 | -0.19% | 1,000 |
| Aug 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.35% | - |
| Aug 22, 2025 | 12.77 | 13.03 | 12.77 | 13.03 | 13.03 | 1.01% | - |
| Aug 21, 2025 | 12.97 | 12.97 | 12.90 | 12.90 | 12.90 | -0.73% | - |
| Aug 20, 2025 | 13.31 | 13.31 | 13.00 | 13.00 | 13.00 | 1.80% | - |
| Aug 19, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | - |
| Aug 18, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.35% | - |
| Aug 15, 2025 | 12.91 | 12.91 | 12.81 | 12.81 | 12.81 | -0.70% | - |
| Aug 14, 2025 | 13.27 | 13.27 | 12.90 | 12.90 | 12.90 | -2.57% | 220 |
| Aug 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.46% | - |
| Aug 12, 2025 | 13.32 | 13.32 | 13.18 | 13.18 | 13.18 | 0.19% | - |
| Aug 11, 2025 | 13.23 | 13.23 | 13.16 | 13.16 | 13.16 | -0.45% | - |
| Aug 8, 2025 | 13.18 | 13.22 | 13.18 | 13.22 | 13.22 | -1.38% | - |
| Aug 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.22% | - |
| Aug 6, 2025 | 13.31 | 13.37 | 13.31 | 13.37 | 13.37 | 0.87% | - |
| Aug 5, 2025 | 13.28 | 13.28 | 13.26 | 13.26 | 13.26 | -0.23% | - |
| Aug 4, 2025 | 13.28 | 13.29 | 13.28 | 13.29 | 13.29 | 0.87% | - |
| Aug 1, 2025 | 13.24 | 13.24 | 13.13 | 13.17 | 13.17 | -0.60% | 40 |
| Jul 31, 2025 | 13.53 | 13.53 | 13.25 | 13.25 | 13.25 | 0.23% | - |
| Jul 30, 2025 | 13.51 | 13.51 | 13.22 | 13.22 | 13.22 | -1.71% | - |
| Jul 29, 2025 | 13.61 | 13.61 | 13.45 | 13.45 | 13.45 | -0.37% | 303 |
| Jul 28, 2025 | 13.89 | 13.89 | 13.50 | 13.50 | 13.50 | -1.21% | - |
| Jul 25, 2025 | 13.90 | 13.90 | 13.67 | 13.67 | 13.67 | -1.62% | - |
| Jul 24, 2025 | 13.93 | 13.93 | 13.89 | 13.89 | 13.89 | -0.18% | 180 |
| Jul 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.38% | - |
| Jul 22, 2025 | 13.65 | 13.73 | 13.65 | 13.73 | 13.73 | 0.84% | 100 |