Plus500 Ltd. (FRA:P55)
Germany · Delayed Price · Currency is EUR 36.16
+0.08 (0.22%)
At close: Sep 29, 2025
Plus500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 35.86 | 36.30 | 35.86 | 36.16 | 36.16 | 0.22% | 80 |
| Sep 26, 2025 | 35.96 | 36.08 | 35.76 | 36.08 | 36.08 | 0.78% | 80 |
| Sep 25, 2025 | 35.66 | 35.80 | 35.66 | 35.80 | 35.80 | -0.72% | 80 |
| Sep 24, 2025 | 35.64 | 36.06 | 35.52 | 36.06 | 36.06 | 1.24% | 80 |
| Sep 23, 2025 | 35.76 | 35.78 | 35.62 | 35.62 | 35.62 | 0.06% | 80 |
| Sep 22, 2025 | 35.22 | 36.40 | 35.16 | 35.60 | 35.60 | 1.37% | 80 |
| Sep 19, 2025 | 35.64 | 35.64 | 34.98 | 35.12 | 35.12 | -0.51% | 280 |
| Sep 18, 2025 | 35.32 | 35.38 | 35.30 | 35.30 | 35.30 | -0.45% | 280 |
| Sep 17, 2025 | 35.16 | 35.46 | 34.96 | 35.46 | 35.46 | 0.51% | 280 |
| Sep 16, 2025 | 35.50 | 35.52 | 35.28 | 35.28 | 35.28 | 0.46% | 280 |
| Sep 15, 2025 | 36.74 | 36.74 | 35.12 | 35.12 | 35.12 | -3.62% | 280 |
| Sep 12, 2025 | 36.04 | 36.44 | 35.92 | 36.44 | 36.44 | 2.07% | 280 |
| Sep 11, 2025 | 35.80 | 36.08 | 35.70 | 35.70 | 35.70 | -0.06% | 280 |
| Sep 10, 2025 | 35.76 | 35.88 | 35.72 | 35.72 | 35.72 | 0.79% | 280 |
| Sep 9, 2025 | 35.70 | 35.86 | 35.44 | 35.44 | 35.44 | -0.39% | 280 |
| Sep 8, 2025 | 35.44 | 35.58 | 35.44 | 35.58 | 35.58 | 0.28% | 280 |
| Sep 5, 2025 | 35.18 | 35.48 | 35.06 | 35.48 | 35.48 | 1.43% | 280 |
| Sep 4, 2025 | 33.92 | 34.98 | 33.92 | 34.98 | 34.98 | 3.37% | 280 |
| Sep 3, 2025 | 33.76 | 33.88 | 33.76 | 33.84 | 33.84 | 1.44% | 280 |
| Sep 2, 2025 | 34.42 | 34.42 | 33.36 | 33.36 | 33.36 | -2.74% | 280 |
| Sep 1, 2025 | 35.10 | 35.10 | 34.30 | 34.30 | 34.30 | -2.06% | 280 |
| Aug 29, 2025 | 35.48 | 35.48 | 35.02 | 35.02 | 35.02 | -1.41% | 280 |
| Aug 28, 2025 | 35.90 | 35.90 | 35.52 | 35.52 | 35.52 | -0.34% | 280 |
| Aug 27, 2025 | 35.88 | 36.06 | 35.64 | 35.64 | 35.64 | -0.72% | 280 |
| Aug 26, 2025 | 35.08 | 35.90 | 35.08 | 35.90 | 35.90 | 1.99% | 280 |
| Aug 25, 2025 | 35.50 | 35.56 | 35.14 | 35.20 | 35.20 | -0.96% | - |
| Aug 22, 2025 | 35.46 | 35.54 | 35.18 | 35.54 | 35.54 | 1.25% | - |
| Aug 21, 2025 | 35.26 | 35.26 | 35.04 | 35.10 | 35.10 | -1.96% | - |
| Aug 20, 2025 | 35.70 | 35.80 | 35.58 | 35.80 | 35.38 | - | - |
| Aug 19, 2025 | 35.92 | 35.92 | 35.80 | 35.80 | 35.38 | -0.44% | - |
| Aug 18, 2025 | 35.86 | 35.96 | 35.64 | 35.96 | 35.54 | 0.62% | - |
| Aug 15, 2025 | 36.38 | 36.38 | 35.74 | 35.74 | 35.32 | -0.22% | - |
| Aug 14, 2025 | 36.16 | 36.34 | 35.82 | 35.82 | 35.40 | -1.21% | - |
| Aug 13, 2025 | 36.60 | 36.90 | 36.26 | 36.26 | 35.83 | -1.15% | - |
| Aug 12, 2025 | 37.38 | 37.96 | 36.68 | 36.68 | 36.25 | -3.22% | - |
| Aug 11, 2025 | 39.38 | 39.38 | 37.18 | 37.90 | 37.46 | -3.22% | - |
| Aug 8, 2025 | 38.98 | 39.16 | 38.72 | 39.16 | 38.70 | 0.31% | - |
| Aug 7, 2025 | 39.00 | 39.08 | 39.00 | 39.04 | 38.58 | 0.67% | - |
| Aug 6, 2025 | 39.24 | 39.24 | 38.78 | 38.78 | 38.32 | -2.27% | - |
| Aug 5, 2025 | 39.70 | 39.70 | 39.34 | 39.68 | 39.21 | 1.07% | - |
| Aug 4, 2025 | 38.94 | 39.26 | 38.84 | 39.26 | 38.80 | 1.50% | - |
| Aug 1, 2025 | 38.54 | 39.02 | 38.54 | 38.68 | 38.23 | -0.51% | - |
| Jul 31, 2025 | 38.52 | 38.90 | 38.52 | 38.88 | 38.42 | 2.26% | - |
| Jul 30, 2025 | 38.10 | 38.10 | 37.82 | 38.02 | 37.57 | -0.37% | - |
| Jul 29, 2025 | 38.36 | 38.36 | 38.10 | 38.16 | 37.71 | -0.26% | - |
| Jul 28, 2025 | 38.28 | 38.28 | 38.20 | 38.26 | 37.81 | 0.95% | - |
| Jul 25, 2025 | 38.76 | 38.76 | 37.90 | 37.90 | 37.46 | -2.47% | - |
| Jul 24, 2025 | 38.72 | 39.14 | 38.72 | 38.86 | 38.40 | 1.30% | - |
| Jul 23, 2025 | 38.38 | 38.38 | 38.22 | 38.36 | 37.91 | -0.05% | - |
| Jul 22, 2025 | 38.54 | 38.54 | 38.38 | 38.38 | 37.93 | -0.78% | - |