Plus500 Ltd. (FRA:P55)
Germany flag Germany · Delayed Price · Currency is EUR
37.04
+0.58 (1.59%)
Last updated: Oct 23, 2025, 3:29 PM CET

Plus500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202536.7637.0436.7437.0437.041.59%-
Oct 22, 202536.3636.6036.3636.4636.460.44%-
Oct 21, 202536.5236.7236.3036.3036.30-1.20%-
Oct 20, 202536.6836.7436.5236.7436.740.99%-
Oct 17, 202535.8236.3835.6236.3836.38-0.22%-
Oct 16, 202536.5036.6036.4636.4636.46-0.49%-
Oct 15, 202536.2036.6436.2036.6436.640.83%-
Oct 14, 202536.6836.6836.2836.3436.34-0.76%-
Oct 13, 202536.7837.0036.6236.6236.62-0.70%-
Oct 10, 202537.4637.4636.8836.8836.88-1.02%-
Oct 9, 202537.0237.2637.0237.2637.260.49%-
Oct 8, 202536.5637.0836.3037.0837.081.59%-
Oct 7, 202537.0637.0636.3836.5036.50-3.03%-
Oct 6, 202536.3637.6436.3637.6437.644.21%265
Oct 3, 202536.3636.4236.1236.1236.120.95%-
Oct 2, 202536.7436.7435.7835.7835.78-3.24%-
Oct 1, 202536.8436.9836.3636.9836.980.33%-
Sep 30, 202536.5036.8636.5036.8636.861.94%-
Sep 29, 202535.8636.3035.8636.1636.160.22%-
Sep 26, 202535.9636.0835.7636.0836.080.78%-
Sep 25, 202535.6635.8035.6635.8035.80-0.72%-
Sep 24, 202535.6436.0635.5236.0636.061.24%-
Sep 23, 202535.7635.7835.6235.6235.620.06%-
Sep 22, 202535.2236.4035.1635.6035.601.37%80
Sep 19, 202535.6435.6434.9835.1235.12-0.51%-
Sep 18, 202535.3235.3835.3035.3035.30-0.45%-
Sep 17, 202535.1635.4634.9635.4635.460.51%-
Sep 16, 202535.5035.5235.2835.2835.280.46%-
Sep 15, 202536.7436.7435.1235.1235.12-3.62%-
Sep 12, 202536.0436.4435.9236.4436.442.07%-
Sep 11, 202535.8036.0835.7035.7035.70-0.06%-
Sep 10, 202535.7635.8835.7235.7235.720.79%-
Sep 9, 202535.7035.8635.4435.4435.44-0.39%-
Sep 8, 202535.4435.5835.4435.5835.580.28%-
Sep 5, 202535.1835.4835.0635.4835.481.43%-
Sep 4, 202533.9234.9833.9234.9834.983.37%-
Sep 3, 202533.7633.8833.7633.8433.841.44%-
Sep 2, 202534.4234.4233.3633.3633.36-2.74%-
Sep 1, 202535.1035.1034.3034.3034.30-2.06%-
Aug 29, 202535.4835.4835.0235.0235.02-1.41%-
Aug 28, 202535.9035.9035.5235.5235.52-0.34%-
Aug 27, 202535.8836.0635.6435.6435.64-0.72%-
Aug 26, 202535.0835.9035.0835.9035.901.99%-
Aug 25, 202535.5035.5635.1435.2035.20-0.96%-
Aug 22, 202535.4635.5435.1835.5435.541.25%-
Aug 21, 202535.2635.2635.0435.1035.10-1.96%-
Aug 20, 202535.7035.8035.5835.8034.90--
Aug 19, 202535.9235.9235.8035.8034.90-0.44%-
Aug 18, 202535.8635.9635.6435.9635.050.62%-
Aug 15, 202536.3836.3835.7435.7434.84-0.22%-