Plus500 Ltd. (FRA:P55)
Germany · Delayed Price · Currency is EUR 47.14
-1.60 (-3.28%)
At close: Mar 27, 2026
FRA:P55 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.42 | 48.42 | 47.14 | 47.14 | 47.14 | -3.28% | - |
| Mar 26, 2026 | 47.96 | 48.74 | 47.96 | 48.74 | 48.74 | 0.91% | - |
| Mar 25, 2026 | 49.00 | 49.00 | 48.30 | 48.30 | 48.30 | -0.82% | - |
| Mar 24, 2026 | 48.52 | 48.70 | 48.50 | 48.70 | 48.70 | -1.10% | - |
| Mar 23, 2026 | 47.42 | 49.24 | 47.42 | 49.24 | 49.24 | 1.19% | - |
| Mar 20, 2026 | 48.62 | 48.96 | 48.62 | 48.66 | 48.66 | 1.21% | - |
| Mar 19, 2026 | 47.92 | 48.66 | 47.92 | 48.08 | 48.08 | -1.11% | - |
| Mar 18, 2026 | 48.44 | 48.94 | 48.44 | 48.62 | 48.62 | 0.33% | - |
| Mar 17, 2026 | 47.64 | 48.50 | 47.64 | 48.46 | 48.46 | 1.38% | 228 |
| Mar 16, 2026 | 47.72 | 47.98 | 47.72 | 47.80 | 47.80 | -1.08% | - |
| Mar 13, 2026 | 47.66 | 48.32 | 47.62 | 48.32 | 48.32 | 1.51% | - |
| Mar 12, 2026 | 47.44 | 47.60 | 47.44 | 47.60 | 47.60 | -0.83% | - |
| Mar 11, 2026 | 47.22 | 48.00 | 47.22 | 48.00 | 48.00 | -0.25% | - |
| Mar 10, 2026 | 48.42 | 48.58 | 47.92 | 48.12 | 48.12 | 1.18% | 40 |
| Mar 9, 2026 | 46.08 | 47.56 | 46.08 | 47.56 | 47.56 | 1.28% | - |
| Mar 6, 2026 | 46.90 | 47.18 | 46.90 | 46.96 | 46.96 | -1.59% | - |
| Mar 5, 2026 | 47.52 | 48.18 | 47.52 | 47.72 | 47.72 | - | - |
| Mar 4, 2026 | 47.70 | 47.72 | 47.60 | 47.72 | 47.72 | 1.40% | - |
| Mar 3, 2026 | 45.50 | 47.06 | 45.50 | 47.06 | 47.06 | 1.38% | - |
| Mar 2, 2026 | 44.22 | 46.42 | 44.22 | 46.42 | 46.42 | 1.49% | - |
| Feb 27, 2026 | 46.58 | 46.58 | 45.74 | 45.74 | 45.74 | -1.80% | - |
| Feb 26, 2026 | 46.78 | 46.78 | 46.52 | 46.58 | 46.58 | -1.27% | - |
| Feb 25, 2026 | 47.08 | 47.64 | 47.08 | 47.18 | 47.18 | 0.34% | - |
| Feb 24, 2026 | 48.28 | 48.28 | 47.02 | 47.02 | 47.02 | -4.20% | - |
| Feb 23, 2026 | 49.12 | 49.50 | 49.08 | 49.08 | 49.08 | -1.41% | - |
| 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% | - |