Plus500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.92	48.30	47.60	48.30	48.30	-0.66%	-
Jan 29, 2026	48.50	48.62	48.50	48.62	48.62	0.29%	-
Jan 28, 2026	48.92	48.92	48.38	48.48	48.48	-0.37%	-
Jan 27, 2026	48.20	48.66	48.20	48.66	48.66	-0.29%	-
Jan 26, 2026	47.80	48.80	47.80	48.80	48.80	0.70%	-
Jan 23, 2026	47.52	48.46	47.52	48.46	48.46	0.41%	-
Jan 22, 2026	47.94	48.26	47.94	48.26	48.26	2.81%	-
Jan 21, 2026	45.86	46.94	45.86	46.94	46.94	1.82%	-
Jan 20, 2026	45.96	46.10	45.96	46.10	46.10	-0.47%	-
Jan 19, 2026	44.40	46.32	44.40	46.32	46.32	2.75%	-
Jan 16, 2026	44.80	45.08	44.80	45.08	45.08	1.30%	-
Jan 15, 2026	44.04	44.50	44.04	44.50	44.50	1.41%	-
Jan 14, 2026	43.76	43.90	43.76	43.88	43.88	1.01%	-
Jan 13, 2026	43.46	43.62	43.44	43.44	43.44	1.40%	-
Jan 12, 2026	41.14	42.84	41.14	42.84	42.84	3.38%	-
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%	-