Plus500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.38	41.58	41.26	41.44	41.44	-0.58%	-
Jan 8, 2026	41.78	41.80	41.46	41.68	41.68	-2.21%	-
Jan 7, 2026	42.62	42.70	42.48	42.62	42.62	0.38%	-
Jan 6, 2026	41.86	42.46	41.44	42.46	42.46	2.46%	-
Jan 5, 2026	41.38	41.44	41.02	41.44	41.44	1.02%	-
Jan 2, 2026	39.32	41.02	39.32	41.02	41.02	0.98%	-
Dec 30, 2025	40.74	40.74	40.62	40.62	40.62	-0.05%	-
Dec 29, 2025	40.40	40.64	40.14	40.64	40.64	0.59%	-
Dec 23, 2025	40.42	40.42	40.30	40.40	40.40	1.35%	-
Dec 22, 2025	40.36	40.36	39.74	39.86	39.86	-	-
Dec 19, 2025	40.18	40.18	39.60	39.86	39.86	0.35%	-
Dec 18, 2025	39.76	40.04	39.72	39.72	39.72	-0.70%	-
Dec 17, 2025	39.74	40.04	39.74	40.00	40.00	0.40%	-
Dec 16, 2025	39.22	39.84	39.22	39.84	39.84	1.17%	-
Dec 15, 2025	38.54	39.38	38.54	39.38	39.38	1.08%	-
Dec 12, 2025	38.92	39.38	38.92	38.96	38.96	0.10%	-
Dec 11, 2025	38.74	38.92	38.74	38.92	38.92	-0.76%	-
Dec 10, 2025	38.72	39.22	38.72	39.22	39.22	0.51%	-
Dec 9, 2025	39.06	39.30	39.02	39.02	39.02	-0.36%	-
Dec 8, 2025	39.16	39.16	39.16	39.16	39.16	-0.46%	-
Dec 5, 2025	39.22	39.34	39.00	39.34	39.34	0.56%	-
Dec 4, 2025	38.94	39.12	38.44	39.12	39.12	1.66%	-
Dec 3, 2025	38.38	38.48	37.92	38.48	38.48	1.26%	-
Dec 2, 2025	38.38	38.38	38.00	38.00	38.00	0.37%	-
Dec 1, 2025	36.14	37.86	36.14	37.86	37.86	4.93%	-
Nov 28, 2025	35.84	36.08	35.80	36.08	36.08	1.18%	-
Nov 27, 2025	35.56	35.70	35.56	35.66	35.66	-0.78%	-
Nov 26, 2025	34.92	35.94	34.92	35.94	35.94	3.69%	-
Nov 25, 2025	35.04	35.04	34.66	34.66	34.66	0.17%	-
Nov 24, 2025	34.78	34.78	34.56	34.60	34.60	-0.23%	-
Nov 21, 2025	34.02	34.98	34.02	34.68	34.68	0.29%	-
Nov 20, 2025	34.56	34.74	34.50	34.58	34.58	0.82%	80
Nov 19, 2025	34.32	34.32	34.22	34.30	34.30	0.29%	-
Nov 18, 2025	33.72	34.20	33.72	34.20	34.20	-0.75%	-
Nov 17, 2025	33.76	34.46	33.76	34.46	34.46	3.73%	-
Nov 14, 2025	33.36	33.36	33.16	33.22	33.22	-0.84%	-
Nov 13, 2025	33.40	33.56	33.36	33.50	33.50	1.52%	-
Nov 12, 2025	33.78	33.78	33.00	33.00	33.00	-1.90%	306
Nov 11, 2025	34.28	34.28	33.64	33.64	33.64	-1.41%	-
Nov 10, 2025	34.28	34.30	34.12	34.12	34.12	0.47%	-
Nov 7, 2025	34.42	34.42	33.96	33.96	33.96	-2.25%	-
Nov 6, 2025	35.46	35.46	34.74	34.74	34.74	-2.58%	250
Nov 5, 2025	34.90	35.66	34.86	35.66	35.66	0.73%	-
Nov 4, 2025	35.66	35.66	35.02	35.40	35.40	-1.78%	-
Nov 3, 2025	36.40	36.40	36.00	36.04	36.04	0.06%	29
Oct 31, 2025	36.54	36.54	36.02	36.02	36.02	-1.21%	-
Oct 30, 2025	36.46	36.46	36.22	36.46	36.46	-0.98%	-
Oct 29, 2025	36.98	36.98	36.82	36.82	36.82	-0.65%	-
Oct 28, 2025	37.34	37.34	36.96	37.06	37.06	-1.23%	-
Oct 27, 2025	37.42	37.52	36.94	37.52	37.52	1.30%	-