Persimmon Plc (FRA:OHP0)
Germany · Delayed Price · Currency is EUR 31.00
+0.40 (1.31%)
At close: Dec 19, 2025
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Dec 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Dec 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Dec 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Dec 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| Dec 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Dec 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Dec 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Nov 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Nov 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.84% | - |
| Nov 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Nov 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Nov 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Nov 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Nov 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Nov 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Oct 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Oct 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 5.97% | - |
| Oct 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Oct 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Oct 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Oct 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.21 | -2.21% | - |
| Oct 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | 3.03% | - |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.01 | 3.12% | - |
| Oct 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.23 | -1.54% | - |