Plains GP Holdings, L.P. (FRA:PG81)
Germany · Delayed Price · Currency is EUR 15.50
-0.08 (-0.54%)
Last updated: Sep 9, 2025, 8:20 AM CET
Plains GP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.54% | 50 |
| Sep 8, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | -2.16% | 50 |
| Sep 5, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | - | 50 |
| Sep 4, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | -1.30% | 50 |
| Sep 3, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | - | -1.07% | 50 |
| Sep 2, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | 0.01% | 50 |
| Sep 1, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | -0.01% | - |
| Aug 29, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | 0.82% | 50 |
| Aug 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | - | 1.53% | 50 |
| Aug 27, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | -0.38% | 50 |
| Aug 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -0.24% | - |
| Aug 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | - | -0.55% | - |
| Aug 22, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | - | 0.52% | 50 |
| Aug 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | - | 0.30% | 50 |
| Aug 20, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | - | 50 |
| Aug 19, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | 0.40% | 50 |
| Aug 18, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | - | -2.38% | 50 |
| Aug 15, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | 1.24% | 50 |
| Aug 14, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | 0.78% | - |
| Aug 13, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -0.88% | 50 |
| Aug 12, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | - | -1.36% | 50 |
| Aug 11, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | -0.24% | 50 |
| Aug 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | - | 0.05% | 50 |
| Aug 7, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | - | -0.63% | 50 |
| Aug 6, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | - | -0.19% | 50 |
| Aug 5, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | - | 0.01% | 50 |
| Aug 4, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | - | -2.61% | 50 |
| Aug 1, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | - | -0.82% | 50 |
| Jul 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 0.59% | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.48% | 50 |
| Jul 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | -0.17% | 50 |
| Jul 28, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | - | -1.10% | - |
| Jul 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | - | 1.93% | 50 |
| Jul 24, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | - | -0.37% | - |
| Jul 23, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | - | 0.26% | 50 |
| Jul 22, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | - | -2.40% | - |
| Jul 21, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | - | 1.52% | 50 |
| Jul 18, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | -2.03% | 50 |
| Jul 17, 2025 | 16.67 | 17.16 | 16.67 | 17.16 | - | 2.98% | 50 |
| Jul 16, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | - | -0.07% | 19 |
| Jul 15, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | - | -0.10% | 19 |
| Jul 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.20% | 19 |
| Jul 11, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | - | 2.70% | 19 |
| Jul 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | - | -0.35% | 2,388 |
| Jul 9, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | - | 1.69% | - |
| Jul 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | -1.42% | 2,388 |
| Jul 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | 0.48% | 2,388 |
| Jul 4, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | - | 0.06% | 2,388 |
| Jul 3, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | - | 1.98% | - |
| Jul 2, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | - | -1.51% | - |