Plus500 Ltd. (FRA:P55)
Germany · Delayed Price · Currency is EUR 35.44
-0.14 (-0.39%)
Last updated: Sep 9, 2025, 3:29 PM CET
Plus500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.70 | 35.86 | 35.44 | 35.44 | - | -0.39% | 280 |
| Sep 8, 2025 | 35.44 | 35.58 | 35.44 | 35.58 | - | 0.28% | 280 |
| Sep 5, 2025 | 35.18 | 35.48 | 35.06 | 35.48 | - | 1.43% | 280 |
| Sep 4, 2025 | 33.92 | 34.98 | 33.92 | 34.98 | - | 3.37% | 280 |
| Sep 3, 2025 | 33.76 | 33.88 | 33.76 | 33.84 | - | 1.44% | 280 |
| Sep 2, 2025 | 34.42 | 34.42 | 33.36 | 33.36 | - | -2.74% | 280 |
| Sep 1, 2025 | 35.10 | 35.10 | 34.30 | 34.30 | - | -2.06% | 280 |
| Aug 29, 2025 | 35.48 | 35.48 | 35.02 | 35.02 | - | -1.41% | 280 |
| Aug 28, 2025 | 35.90 | 35.90 | 35.52 | 35.52 | - | -0.34% | 280 |
| Aug 27, 2025 | 35.88 | 36.06 | 35.64 | 35.64 | - | -0.72% | 280 |
| Aug 26, 2025 | 35.08 | 35.90 | 35.08 | 35.90 | - | 1.99% | - |
| Aug 25, 2025 | 35.50 | 35.56 | 35.14 | 35.20 | - | -0.96% | - |
| Aug 22, 2025 | 35.46 | 35.54 | 35.18 | 35.54 | - | 1.25% | 280 |
| Aug 21, 2025 | 35.26 | 35.26 | 35.04 | 35.10 | - | -1.96% | 280 |
| Aug 20, 2025 | 35.70 | 35.80 | 35.58 | 35.80 | - | - | 280 |
| Aug 19, 2025 | 35.92 | 35.92 | 35.80 | 35.80 | - | -0.44% | 280 |
| Aug 18, 2025 | 35.86 | 35.96 | 35.64 | 35.96 | - | 0.62% | 280 |
| Aug 15, 2025 | 36.38 | 36.38 | 35.74 | 35.74 | - | -0.22% | 280 |
| Aug 14, 2025 | 36.16 | 36.34 | 35.82 | 35.82 | - | -1.21% | 280 |
| Aug 13, 2025 | 36.60 | 36.90 | 36.26 | 36.26 | - | -1.15% | 280 |
| Aug 12, 2025 | 37.38 | 37.96 | 36.68 | 36.68 | - | -3.22% | - |
| Aug 11, 2025 | 39.38 | 39.38 | 37.18 | 37.90 | - | -3.22% | 280 |
| Aug 8, 2025 | 38.98 | 39.16 | 38.72 | 39.16 | - | 0.31% | 280 |
| Aug 7, 2025 | 39.00 | 39.08 | 39.00 | 39.04 | - | 0.67% | 280 |
| Aug 6, 2025 | 39.24 | 39.24 | 38.78 | 38.78 | - | -2.27% | 280 |
| Aug 5, 2025 | 39.70 | 39.70 | 39.34 | 39.68 | - | 1.07% | 280 |
| Aug 4, 2025 | 38.94 | 39.26 | 38.84 | 39.26 | - | 1.50% | 280 |
| Aug 1, 2025 | 38.54 | 39.02 | 38.54 | 38.68 | - | -0.51% | 280 |
| Jul 31, 2025 | 38.52 | 38.90 | 38.52 | 38.88 | - | 2.26% | - |
| Jul 30, 2025 | 38.10 | 38.10 | 37.82 | 38.02 | - | -0.37% | 280 |
| Jul 29, 2025 | 38.36 | 38.36 | 38.10 | 38.16 | - | -0.26% | 280 |
| Jul 28, 2025 | 38.28 | 38.28 | 38.20 | 38.26 | - | 0.95% | 280 |
| Jul 25, 2025 | 38.76 | 38.76 | 37.90 | 37.90 | - | -2.47% | 280 |
| Jul 24, 2025 | 38.72 | 39.14 | 38.72 | 38.86 | - | 1.30% | - |
| Jul 23, 2025 | 38.38 | 38.38 | 38.22 | 38.36 | - | -0.05% | 280 |
| Jul 22, 2025 | 38.54 | 38.54 | 38.38 | 38.38 | - | -0.78% | - |
| Jul 21, 2025 | 38.46 | 38.68 | 38.34 | 38.68 | - | 0.68% | 280 |
| Jul 18, 2025 | 38.82 | 38.82 | 38.42 | 38.42 | - | -0.10% | 280 |
| Jul 17, 2025 | 38.52 | 38.52 | 38.04 | 38.46 | - | -0.72% | 280 |
| Jul 16, 2025 | 38.30 | 38.74 | 38.30 | 38.74 | - | 1.79% | 280 |
| Jul 15, 2025 | 38.28 | 38.28 | 37.78 | 38.06 | - | 0.74% | 280 |
| Jul 14, 2025 | 37.22 | 37.78 | 37.22 | 37.78 | - | 0.64% | 280 |
| Jul 11, 2025 | 37.72 | 37.72 | 37.54 | 37.54 | - | 0.21% | 280 |
| Jul 10, 2025 | 37.26 | 37.78 | 37.26 | 37.46 | - | 2.02% | 280 |
| Jul 9, 2025 | 36.60 | 37.16 | 36.60 | 36.72 | - | 0.88% | - |
| Jul 8, 2025 | 38.26 | 38.26 | 36.40 | 36.40 | - | -4.66% | 280 |
| Jul 7, 2025 | 38.00 | 38.28 | 38.00 | 38.18 | - | 0.74% | 280 |
| Jul 4, 2025 | 38.20 | 38.20 | 37.90 | 37.90 | - | 0.32% | 280 |
| Jul 3, 2025 | 37.10 | 37.78 | 37.10 | 37.78 | - | 2.22% | 280 |
| Jul 2, 2025 | 39.20 | 39.20 | 36.96 | 36.96 | - | -5.62% | - |