Plus500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	37.06	37.06	36.86	37.04	37.04	-	-
Oct 23, 2025	36.76	37.04	36.74	37.04	37.04	1.59%	-
Oct 22, 2025	36.36	36.60	36.36	36.46	36.46	0.44%	-
Oct 21, 2025	36.52	36.72	36.30	36.30	36.30	-1.20%	-
Oct 20, 2025	36.68	36.74	36.52	36.74	36.74	0.99%	-
Oct 17, 2025	35.82	36.38	35.62	36.38	36.38	-0.22%	-
Oct 16, 2025	36.50	36.60	36.46	36.46	36.46	-0.49%	-
Oct 15, 2025	36.20	36.64	36.20	36.64	36.64	0.83%	-
Oct 14, 2025	36.68	36.68	36.28	36.34	36.34	-0.76%	-
Oct 13, 2025	36.78	37.00	36.62	36.62	36.62	-0.70%	-
Oct 10, 2025	37.46	37.46	36.88	36.88	36.88	-1.02%	-
Oct 9, 2025	37.02	37.26	37.02	37.26	37.26	0.49%	-
Oct 8, 2025	36.56	37.08	36.30	37.08	37.08	1.59%	-
Oct 7, 2025	37.06	37.06	36.38	36.50	36.50	-3.03%	-
Oct 6, 2025	36.36	37.64	36.36	37.64	37.64	4.21%	265
Oct 3, 2025	36.36	36.42	36.12	36.12	36.12	0.95%	-
Oct 2, 2025	36.74	36.74	35.78	35.78	35.78	-3.24%	-
Oct 1, 2025	36.84	36.98	36.36	36.98	36.98	0.33%	-
Sep 30, 2025	36.50	36.86	36.50	36.86	36.86	1.94%	-
Sep 29, 2025	35.86	36.30	35.86	36.16	36.16	0.22%	-
Sep 26, 2025	35.96	36.08	35.76	36.08	36.08	0.78%	-
Sep 25, 2025	35.66	35.80	35.66	35.80	35.80	-0.72%	-
Sep 24, 2025	35.64	36.06	35.52	36.06	36.06	1.24%	-
Sep 23, 2025	35.76	35.78	35.62	35.62	35.62	0.06%	-