Persimmon Plc (FRA:OHP)
Germany · Delayed Price · Currency is EUR 13.45
-0.05 (-0.37%)
At close: Jul 29, 2025, 10:00 PM CET
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 16.27 | 16.27 | 16.06 | 16.06 | - | -0.53% | 39 |
| Jun 13, 2025 | 16.20 | 16.40 | 16.14 | 16.14 | - | -0.80% | 39 |
| Jun 12, 2025 | 16.30 | 16.30 | 16.23 | 16.27 | - | 0.15% | 40 |
| Jun 11, 2025 | 16.24 | 16.25 | 16.24 | 16.25 | - | 3.97% | 40 |
| Jun 10, 2025 | 15.47 | 15.63 | 15.47 | 15.63 | - | 2.09% | - |
| Jun 9, 2025 | 15.36 | 15.36 | 15.31 | 15.31 | - | 1.59% | - |
| Jun 6, 2025 | 15.19 | 15.19 | 15.07 | 15.07 | - | -0.66% | 40 |
| Jun 5, 2025 | 15.55 | 15.55 | 15.17 | 15.17 | - | -2.32% | - |
| Jun 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | - | 0.16% | - |
| Jun 3, 2025 | 15.75 | 15.75 | 15.50 | 15.50 | - | 0.13% | 40 |
| Jun 2, 2025 | 15.80 | 15.80 | 15.48 | 15.48 | - | -2.24% | - |
| May 30, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | -0.41% | 220 |
| May 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.16% | 220 |
| May 28, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | 0.25% | - |
| May 27, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | - | -0.53% | 220 |
| May 26, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | 2.01% | 220 |