Persimmon Plc (FRA:OHP)
Germany · Delayed Price · Currency is EUR 12.99
-0.04 (-0.35%)
Last updated: Aug 25, 2025
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | - | -0.35% | - |
| Aug 22, 2025 | 12.77 | 13.03 | 12.77 | 13.03 | - | 1.01% | 220 |
| Aug 21, 2025 | 12.97 | 12.97 | 12.90 | 12.90 | - | -0.73% | 220 |
| Aug 20, 2025 | 13.31 | 13.31 | 13.00 | 13.00 | - | 1.80% | 220 |
| Aug 19, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | - | - | 220 |
| Aug 18, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | - | -0.35% | 220 |
| Aug 15, 2025 | 12.91 | 12.91 | 12.81 | 12.81 | - | -0.70% | 220 |
| Aug 14, 2025 | 13.27 | 13.27 | 12.90 | 12.90 | - | -2.57% | 220 |
| Aug 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | 0.46% | - |
| Aug 12, 2025 | 13.32 | 13.32 | 13.18 | 13.18 | - | 0.19% | 40 |
| Aug 11, 2025 | 13.23 | 13.23 | 13.16 | 13.16 | - | -0.45% | - |
| Aug 8, 2025 | 13.18 | 13.22 | 13.18 | 13.22 | - | -1.38% | 40 |
| Aug 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 0.22% | 40 |
| Aug 6, 2025 | 13.31 | 13.37 | 13.31 | 13.37 | - | 0.87% | 40 |
| Aug 5, 2025 | 13.28 | 13.28 | 13.26 | 13.26 | - | -0.23% | 40 |
| Aug 4, 2025 | 13.28 | 13.29 | 13.28 | 13.29 | - | 0.87% | 40 |
| Aug 1, 2025 | 13.24 | 13.24 | 13.13 | 13.17 | - | -0.60% | 40 |
| Jul 31, 2025 | 13.53 | 13.53 | 13.25 | 13.25 | - | 0.23% | - |
| Jul 30, 2025 | 13.51 | 13.51 | 13.22 | 13.22 | - | -1.71% | 303 |
| Jul 29, 2025 | 13.61 | 13.61 | 13.45 | 13.45 | - | -0.37% | 303 |
| Jul 28, 2025 | 13.89 | 13.89 | 13.50 | 13.50 | - | -1.21% | 180 |
| Jul 25, 2025 | 13.90 | 13.90 | 13.67 | 13.67 | - | -1.62% | 180 |
| Jul 24, 2025 | 13.93 | 13.93 | 13.89 | 13.89 | - | -0.18% | 180 |
| Jul 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | 1.38% | 100 |
| Jul 22, 2025 | 13.65 | 13.73 | 13.65 | 13.73 | - | 0.84% | 100 |
| Jul 21, 2025 | 13.65 | 13.65 | 13.61 | 13.61 | - | 1.53% | 20 |
| Jul 18, 2025 | 13.70 | 13.70 | 13.41 | 13.41 | - | -0.37% | 20 |
| Jul 17, 2025 | 13.84 | 13.84 | 13.46 | 13.46 | - | -0.59% | 20 |
| Jul 16, 2025 | 13.55 | 13.55 | 13.54 | 13.54 | - | 1.58% | 14 |
| Jul 15, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | - | -4.24% | 14 |
| Jul 14, 2025 | 13.87 | 13.92 | 13.78 | 13.92 | - | -1.52% | 14 |
| Jul 11, 2025 | 14.24 | 14.24 | 14.13 | 14.13 | - | 0.04% | 14 |
| Jul 10, 2025 | 14.29 | 14.29 | 14.13 | 14.13 | - | -0.60% | 14 |
| Jul 9, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | - | 2.45% | - |
| Jul 8, 2025 | 14.07 | 14.07 | 13.87 | 13.87 | - | -1.49% | 14 |
| Jul 7, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | 1.19% | 14 |
| Jul 4, 2025 | 14.17 | 14.17 | 13.92 | 13.92 | - | -1.70% | 14 |
| Jul 3, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | -4.49% | 14 |
| Jul 2, 2025 | 15.09 | 15.09 | 14.82 | 14.82 | - | -0.64% | - |
| Jul 1, 2025 | 15.30 | 15.30 | 14.92 | 14.92 | - | -5.78% | - |
| Jun 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | 1.12% | - |
| Jun 27, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | 1.56% | 14 |
| Jun 26, 2025 | 15.52 | 15.52 | 15.42 | 15.42 | - | 0.52% | - |
| Jun 25, 2025 | 15.67 | 15.67 | 15.34 | 15.34 | - | -1.06% | 14 |
| Jun 24, 2025 | 15.75 | 15.75 | 15.50 | 15.50 | - | 2.04% | 14 |
| Jun 23, 2025 | 15.25 | 15.25 | 15.19 | 15.19 | - | 0.03% | 14 |
| Jun 20, 2025 | 15.71 | 15.71 | 15.19 | 15.19 | - | -0.69% | 14 |
| Jun 19, 2025 | 15.65 | 15.65 | 15.29 | 15.29 | - | -3.44% | 14 |
| Jun 18, 2025 | 16.05 | 16.05 | 15.82 | 15.84 | - | -0.97% | 14 |
| Jun 17, 2025 | 16.19 | 16.19 | 15.99 | 15.99 | - | -0.40% | 39 |