Persimmon Plc (FRA:OHP)
Germany · Delayed Price · Currency is EUR 13.60
+0.19 (1.42%)
At close: Oct 22, 2025
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 5.99% | 500 |
| Oct 22, 2025 | 13.59 | 13.60 | 13.59 | 13.60 | 13.60 | 1.42% | 500 |
| Oct 21, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -2.05% | 100 |
| Oct 20, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.44% | 100 |
| Oct 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.45% | - |
| Oct 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -3.38% | - |
| Oct 15, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.71 | 0.32% | - |
| Oct 14, 2025 | 13.43 | 13.86 | 13.43 | 13.86 | 13.63 | 6.13% | 100 |
| Oct 13, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.84 | -0.84% | - |
| Oct 10, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 12.95 | -2.30% | - |
| Oct 9, 2025 | 13.23 | 13.48 | 13.23 | 13.48 | 13.26 | 1.66% | 1,242 |
| Oct 8, 2025 | 13.19 | 13.26 | 13.19 | 13.26 | 13.04 | -1.04% | 400 |
| Oct 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.18 | 0.94% | - |
| Oct 6, 2025 | 13.34 | 13.34 | 13.28 | 13.28 | 13.06 | 0.34% | 125 |
| Oct 3, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.01 | -1.85% | - |
| Oct 2, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.26 | 1.43% | - |
| Oct 1, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.07 | 1.64% | - |
| Sep 30, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.86 | 1.08% | - |
| Sep 29, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.72 | 1.05% | - |
| Sep 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | 0.75% | - |
| Sep 25, 2025 | 13.03 | 13.03 | 12.71 | 12.71 | 12.50 | -1.59% | - |
| Sep 24, 2025 | 12.77 | 12.91 | 12.77 | 12.91 | 12.70 | 1.06% | - |
| Sep 23, 2025 | 12.64 | 13.00 | 12.64 | 12.78 | 12.56 | -0.54% | 350 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.67 | 12.85 | 12.63 | -0.46% | 100 |
| Sep 19, 2025 | 12.95 | 12.95 | 12.91 | 12.91 | 12.69 | 0.74% | - |
| Sep 18, 2025 | 12.83 | 12.83 | 12.81 | 12.81 | 12.60 | 1.79% | - |
| Sep 17, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.38 | -0.08% | - |
| Sep 16, 2025 | 12.71 | 12.71 | 12.60 | 12.60 | 12.39 | -0.04% | - |
| Sep 15, 2025 | 12.76 | 12.76 | 12.60 | 12.60 | 12.39 | -0.90% | - |
| Sep 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.51 | 1.84% | - |
| Sep 11, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.28 | - | - |
| Sep 10, 2025 | 12.60 | 12.60 | 12.49 | 12.49 | 12.28 | -0.68% | - |
| Sep 9, 2025 | 12.69 | 12.69 | 12.57 | 12.57 | 12.36 | -1.91% | - |
| Sep 8, 2025 | 12.69 | 12.82 | 12.69 | 12.82 | 12.60 | 3.56% | 78 |
| Sep 5, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.17 | 1.39% | - |
| Sep 4, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.00 | 1.96% | - |
| Sep 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.77 | -0.62% | - |
| Sep 2, 2025 | 12.38 | 12.41 | 12.01 | 12.05 | 11.85 | -3.33% | 1,000 |
| Sep 1, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | -1.11% | - |
| Aug 29, 2025 | 12.68 | 12.68 | 12.60 | 12.60 | 12.39 | -1.45% | 250 |
| Aug 28, 2025 | 12.89 | 12.89 | 12.79 | 12.79 | 12.57 | 0.20% | 85 |
| Aug 27, 2025 | 13.01 | 13.01 | 12.76 | 12.76 | 12.55 | -1.54% | - |
| Aug 26, 2025 | 13.04 | 13.04 | 12.92 | 12.96 | 12.75 | -0.19% | 1,000 |
| Aug 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.77 | -0.35% | - |
| Aug 22, 2025 | 12.77 | 13.03 | 12.77 | 13.03 | 12.81 | 1.01% | - |
| Aug 21, 2025 | 12.97 | 12.97 | 12.90 | 12.90 | 12.69 | -0.73% | - |
| Aug 20, 2025 | 13.31 | 13.31 | 13.00 | 13.00 | 12.78 | 1.80% | - |
| Aug 19, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.55 | - | - |
| Aug 18, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.55 | -0.35% | - |
| Aug 15, 2025 | 12.91 | 12.91 | 12.81 | 12.81 | 12.60 | -0.70% | - |