Plains GP Holdings, L.P. (FRA:PG81)
Germany · Delayed Price · Currency is EUR 15.10
-0.36 (-2.33%)
At close: Nov 24, 2025
Plains GP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.76 | 15.76 | 15.70 | 15.70 | 15.70 | 0.26% | - |
| Nov 27, 2025 | 15.67 | 15.72 | 15.66 | 15.66 | 15.66 | 2.66% | - |
| Nov 25, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.01% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.33% | - |
| Nov 20, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.59% | - |
| Nov 18, 2025 | 14.81 | 15.40 | 14.81 | 15.22 | 15.22 | 1.40% | - |
| Nov 13, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.05% | - |
| Nov 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.24% | - |
| Nov 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.80% | - |
| Nov 10, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.18% | - |
| Nov 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.22% | - |
| Nov 6, 2025 | 14.74 | 14.74 | 14.58 | 14.58 | 14.58 | -2.11% | 175 |
| Nov 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.42% | - |
| Nov 4, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.49% | - |
| Nov 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.46% | - |
| Oct 31, 2025 | 15.15 | 15.15 | 14.69 | 14.69 | 14.69 | -11.49% | 75 |
| Oct 30, 2025 | 15.02 | 16.60 | 15.02 | 16.60 | 16.27 | 10.46% | 185 |
| Oct 29, 2025 | 14.98 | 15.03 | 14.98 | 15.03 | 14.73 | 0.54% | - |
| Oct 28, 2025 | 14.99 | 14.99 | 14.95 | 14.95 | 14.65 | -0.37% | - |
| Oct 27, 2025 | 14.95 | 15.19 | 14.95 | 15.00 | 14.71 | -0.69% | 5 |
| Oct 24, 2025 | 15.13 | 15.19 | 15.09 | 15.11 | 14.81 | -1.07% | - |
| Oct 23, 2025 | 14.84 | 15.27 | 14.84 | 15.27 | 14.97 | 1.75% | - |
| Oct 22, 2025 | 14.76 | 15.01 | 14.76 | 15.01 | 14.71 | 0.56% | 200 |
| Oct 21, 2025 | 14.50 | 14.95 | 14.50 | 14.93 | 14.63 | 1.98% | 95 |
| Oct 20, 2025 | 14.27 | 14.64 | 14.27 | 14.64 | 14.35 | 1.46% | - |
| Oct 17, 2025 | 14.24 | 14.51 | 14.24 | 14.43 | 14.14 | -0.04% | - |
| Oct 16, 2025 | 14.50 | 14.62 | 14.40 | 14.43 | 14.15 | -1.61% | - |
| Oct 15, 2025 | 14.32 | 14.72 | 14.32 | 14.67 | 14.38 | 1.21% | - |
| Oct 14, 2025 | 14.47 | 14.50 | 14.35 | 14.49 | 14.21 | -0.98% | - |
| Oct 13, 2025 | 14.30 | 14.71 | 14.30 | 14.64 | 14.35 | 1.33% | - |
| Oct 10, 2025 | 14.67 | 14.73 | 14.44 | 14.44 | 14.16 | -2.72% | - |
| Oct 9, 2025 | 14.91 | 15.10 | 14.83 | 14.85 | 14.55 | -1.71% | - |
| Oct 8, 2025 | 15.14 | 15.23 | 15.10 | 15.11 | 14.81 | -0.85% | - |
| Oct 7, 2025 | 15.13 | 15.24 | 15.09 | 15.24 | 14.93 | -0.20% | - |
| Oct 6, 2025 | 15.21 | 15.37 | 15.21 | 15.27 | 14.96 | -0.73% | - |
| Oct 3, 2025 | 15.33 | 15.46 | 15.33 | 15.38 | 15.07 | -0.49% | - |
| Oct 2, 2025 | 15.38 | 15.54 | 15.38 | 15.45 | 15.15 | -0.59% | - |
| Oct 1, 2025 | 15.30 | 15.59 | 15.30 | 15.55 | 15.24 | 0.19% | - |
| Sep 30, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.21 | -2.72% | - |
| Sep 29, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.63 | -0.08% | - |
| Sep 26, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.65 | - | - |
| Sep 25, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.65 | 3.05% | - |
| Sep 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.18 | -0.39% | - |
| Sep 23, 2025 | 15.20 | 15.55 | 15.20 | 15.55 | 15.24 | 0.96% | 100 |
| Sep 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.10 | -1.27% | - |
| Sep 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.29 | -0.40% | - |
| Sep 18, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.35 | 0.55% | - |
| Sep 17, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.27 | -0.52% | - |
| Sep 16, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.35 | -0.94% | - |
| Sep 15, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.49 | 0.46% | - |