Plus500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	49.32	50.10	49.26	49.78	49.78	0.57%	200
Feb 19, 2026	50.05	50.05	49.50	49.50	49.50	-2.75%	-
Feb 18, 2026	50.85	51.15	50.85	50.90	49.85	0.59%	-
Feb 17, 2026	51.85	52.25	50.60	50.60	49.55	-4.53%	50
Feb 16, 2026	53.30	54.80	52.95	53.00	51.90	-3.20%	400
Feb 13, 2026	54.30	55.15	54.30	54.75	53.62	-1.17%	-
Feb 12, 2026	55.20	55.40	54.75	55.40	54.25	0.09%	-
Feb 11, 2026	54.60	55.35	54.00	55.35	54.20	-0.36%	-
Feb 10, 2026	56.30	56.35	55.55	55.55	54.40	0.36%	-
Feb 9, 2026	52.00	55.35	52.00	55.35	54.20	6.75%	-
Feb 6, 2026	50.90	51.85	50.90	51.85	50.78	0.68%	-
Feb 5, 2026	52.40	52.40	51.50	51.50	50.43	-4.98%	-
Feb 4, 2026	52.40	54.20	52.40	54.20	53.08	5.04%	-
Feb 3, 2026	49.12	52.55	49.12	51.60	50.53	6.57%	-
Feb 2, 2026	47.74	48.42	47.74	48.42	47.42	0.25%	-
Jan 30, 2026	47.92	48.30	47.60	48.30	47.30	-0.66%	-
Jan 29, 2026	48.50	48.62	48.50	48.62	47.61	0.29%	-
Jan 28, 2026	48.92	48.92	48.38	48.48	47.48	-0.37%	-
Jan 27, 2026	48.20	48.66	48.20	48.66	47.65	-0.29%	-
Jan 26, 2026	47.80	48.80	47.80	48.80	47.79	0.70%	-
Jan 23, 2026	47.52	48.46	47.52	48.46	47.46	0.41%	-
Jan 22, 2026	47.94	48.26	47.94	48.26	47.26	2.81%	-
Jan 21, 2026	45.86	46.94	45.86	46.94	45.97	1.82%	-
Jan 20, 2026	45.96	46.10	45.96	46.10	45.15	-0.47%	-
Jan 19, 2026	44.40	46.32	44.40	46.32	45.36	2.75%	-
Jan 16, 2026	44.80	45.08	44.80	45.08	44.15	1.30%	-
Jan 15, 2026	44.04	44.50	44.04	44.50	43.58	1.41%	-
Jan 14, 2026	43.76	43.90	43.76	43.88	42.97	1.01%	-
Jan 13, 2026	43.46	43.62	43.44	43.44	42.54	1.40%	-
Jan 12, 2026	41.14	42.84	41.14	42.84	41.95	3.38%	-
Jan 9, 2026	41.38	41.58	41.26	41.44	40.58	-0.58%	-
Jan 8, 2026	41.78	41.80	41.46	41.68	40.82	-2.21%	-
Jan 7, 2026	42.62	42.70	42.48	42.62	41.74	0.38%	-
Jan 6, 2026	41.86	42.46	41.44	42.46	41.58	2.46%	-
Jan 5, 2026	41.38	41.44	41.02	41.44	40.58	1.02%	-
Jan 2, 2026	39.32	41.02	39.32	41.02	40.17	0.98%	-
Dec 30, 2025	40.74	40.74	40.62	40.62	39.78	-0.05%	-
Dec 29, 2025	40.40	40.64	40.14	40.64	39.80	0.59%	-
Dec 23, 2025	40.42	40.42	40.30	40.40	39.56	1.35%	-
Dec 22, 2025	40.36	40.36	39.74	39.86	39.03	-	-
Dec 19, 2025	40.18	40.18	39.60	39.86	39.03	0.35%	-
Dec 18, 2025	39.76	40.04	39.72	39.72	38.90	-0.70%	-
Dec 17, 2025	39.74	40.04	39.74	40.00	39.17	0.40%	-
Dec 16, 2025	39.22	39.84	39.22	39.84	39.01	1.17%	-
Dec 15, 2025	38.54	39.38	38.54	39.38	38.56	1.08%	-
Dec 12, 2025	38.92	39.38	38.92	38.96	38.15	0.10%	-
Dec 11, 2025	38.74	38.92	38.74	38.92	38.11	-0.76%	-
Dec 10, 2025	38.72	39.22	38.72	39.22	38.41	0.51%	-
Dec 9, 2025	39.06	39.30	39.02	39.02	38.21	-0.36%	-
Dec 8, 2025	39.16	39.16	39.16	39.16	38.35	-0.46%	-