Plains GP Holdings, L.P. (FRA:PG81)
Germany · Delayed Price · Currency is EUR 15.27
+0.26 (1.75%)
At close: Oct 23, 2025
Plains GP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2023 | 11.43 | 11.48 | 11.43 | 11.48 | 11.48 | 1.92% | - |
| Mar 27, 2023 | 11.15 | 11.26 | 11.15 | 11.26 | 11.26 | 3.64% | - |
| Mar 24, 2023 | 11.03 | 11.03 | 10.87 | 10.87 | 10.87 | -4.77% | - |
| Mar 23, 2023 | 11.33 | 11.41 | 11.33 | 11.41 | 11.41 | -1.79% | - |
| Mar 22, 2023 | 11.67 | 11.67 | 11.62 | 11.62 | 11.62 | 0.38% | - |
| Mar 21, 2023 | 11.26 | 11.58 | 11.26 | 11.58 | 11.58 | 1.53% | - |
| Mar 20, 2023 | 11.21 | 11.40 | 11.21 | 11.40 | 11.40 | -0.58% | - |
| Mar 17, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.20% | - |
| Mar 16, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -4.85% | - |
| Mar 15, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.51% | - |
| Mar 14, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.05% | - |
| Mar 13, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.22% | - |
| Mar 10, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.53% | - |
| Mar 9, 2023 | 12.80 | 12.83 | 12.80 | 12.83 | 12.83 | 0.28% | - |
| Mar 8, 2023 | 12.77 | 12.79 | 12.77 | 12.79 | 12.79 | 0.55% | - |
| Mar 7, 2023 | 12.83 | 12.83 | 12.72 | 12.72 | 12.72 | -1.55% | - |
| Mar 6, 2023 | 12.99 | 12.99 | 12.92 | 12.92 | 12.92 | 0.16% | - |
| Mar 3, 2023 | 12.96 | 12.96 | 12.90 | 12.90 | 12.90 | -3.37% | - |
| Mar 2, 2023 | 12.66 | 13.35 | 12.66 | 13.35 | 13.35 | 5.78% | 1,080 |
| Mar 1, 2023 | 12.86 | 12.86 | 12.62 | 12.62 | 12.62 | -2.13% | - |
| Feb 28, 2023 | 12.84 | 12.89 | 12.84 | 12.89 | 12.89 | 1.00% | - |
| Feb 27, 2023 | 12.74 | 13.30 | 12.74 | 12.77 | 12.77 | 1.27% | 60 |
| Feb 24, 2023 | 12.59 | 12.61 | 12.59 | 12.61 | 12.61 | 0.75% | - |
| Feb 23, 2023 | 12.40 | 12.51 | 12.40 | 12.51 | 12.51 | 1.59% | - |
| Feb 22, 2023 | 12.30 | 12.32 | 12.30 | 12.32 | 12.32 | -5.26% | - |
| Feb 21, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6.61% | 60 |
| Feb 13, 2023 | 12.24 | 12.24 | 12.19 | 12.19 | 12.19 | 0.86% | - |
| Feb 9, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.35% | - |
| Feb 8, 2023 | 12.06 | 12.06 | 12.05 | 12.05 | 12.05 | 0.28% | - |
| Feb 7, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.83% | - |
| Feb 6, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.31% | - |
| Feb 3, 2023 | 12.00 | 12.76 | 12.00 | 12.15 | 12.15 | 2.86% | 1,000 |
| Feb 2, 2023 | 11.77 | 11.81 | 11.77 | 11.81 | 11.81 | 1.13% | - |
| Feb 1, 2023 | 11.79 | 11.79 | 11.68 | 11.68 | 11.68 | 0.45% | - |
| Jan 31, 2023 | 11.77 | 11.77 | 11.63 | 11.63 | 11.63 | -2.07% | - |
| Jan 30, 2023 | 12.19 | 12.19 | 11.88 | 11.88 | 11.88 | -3.12% | - |
| Jan 27, 2023 | 12.12 | 12.26 | 12.12 | 12.26 | 12.26 | 1.69% | - |
| Jan 26, 2023 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 1.57% | - |
| Jan 25, 2023 | 11.89 | 11.89 | 11.87 | 11.87 | 11.87 | 0.63% | - |
| Jan 24, 2023 | 11.89 | 11.89 | 11.79 | 11.79 | 11.79 | -0.86% | - |
| Jan 23, 2023 | 11.74 | 11.90 | 11.74 | 11.90 | 11.90 | 1.23% | - |
| Jan 20, 2023 | 11.76 | 11.76 | 11.75 | 11.75 | 11.75 | 0.72% | - |
| Jan 19, 2023 | 11.71 | 11.71 | 11.67 | 11.67 | 11.67 | -0.98% | - |
| Jan 18, 2023 | 11.72 | 11.78 | 11.72 | 11.78 | 11.78 | 0.98% | - |
| Jan 17, 2023 | 11.65 | 11.67 | 11.63 | 11.67 | 11.67 | 0.14% | 2,000 |
| Jan 16, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.10% | - |
| Jan 13, 2023 | 11.63 | 11.64 | 11.63 | 11.64 | 11.64 | 0.09% | - |
| Jan 12, 2023 | 11.56 | 11.63 | 11.56 | 11.63 | 11.63 | 1.22% | - |
| Jan 11, 2023 | 11.52 | 11.52 | 11.49 | 11.49 | 11.49 | 0.70% | - |
| Jan 10, 2023 | 11.37 | 11.41 | 11.37 | 11.41 | 11.41 | -0.68% | - |