PLDT Inc. (FRA:PLO)
Germany · Delayed Price · Currency is EUR 18.40
+0.20 (1.10%)
At close: Mar 27, 2026
FRA:PLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.10 | 18.40 | 17.90 | 18.40 | 18.40 | 1.10% | - |
| Mar 26, 2026 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 1.11% | - |
| Mar 25, 2026 | 17.70 | 18.00 | 17.60 | 18.00 | 18.00 | -3.23% | - |
| Mar 24, 2026 | 18.10 | 18.60 | 18.00 | 18.60 | 18.10 | 3.33% | - |
| Mar 23, 2026 | 17.40 | 18.00 | 17.30 | 18.00 | 17.52 | -0.55% | - |
| Mar 20, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 17.61 | - | - |
| Mar 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.61 | -1.63% | - |
| Mar 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.91 | -0.54% | - |
| Mar 17, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.00 | 1.65% | - |
| Mar 16, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 17.71 | -2.15% | - |
| Mar 13, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.10 | - | - |
| Mar 12, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.10 | -1.59% | - |
| Mar 11, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.39 | 0.53% | - |
| Mar 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.30 | 1.08% | - |
| Mar 9, 2026 | 18.80 | 18.90 | 18.60 | 18.60 | 18.10 | -2.62% | - |
| Mar 6, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.59 | -2.05% | - |
| Mar 5, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 18.98 | 2.63% | - |
| Mar 4, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 18.49 | -3.55% | - |
| Mar 3, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.17 | -0.51% | - |
| Mar 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.27 | - | - |
| Feb 27, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.27 | -1.00% | - |
| Feb 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | -0.99% | - |
| Feb 25, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 19.66 | 2.02% | - |
| Feb 24, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.27 | - | - |
| Feb 23, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.27 | 0.51% | - |
| Feb 20, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.17 | - | - |
| Feb 19, 2026 | 19.70 | 19.70 | 19.60 | 19.70 | 19.17 | -1.01% | - |
| Feb 18, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.37 | 1.02% | - |
| Feb 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.17 | -1.01% | - |
| Feb 16, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.37 | 0.51% | - |
| Feb 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.27 | - | - |
| Feb 12, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.27 | 1.54% | - |
| Feb 11, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 18.98 | 0.52% | - |
| Feb 10, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 18.88 | - | - |
| Feb 9, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 18.88 | - | - |
| Feb 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.88 | 0.52% | - |
| Feb 5, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 18.78 | 1.58% | - |
| Feb 4, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 18.49 | -1.55% | - |
| Feb 3, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 18.78 | 2.66% | - |
| Feb 2, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.30 | 3.30% | - |
| Jan 30, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 17.71 | -1.09% | - |
| Jan 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.91 | -1.08% | - |
| Jan 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.10 | - | - |
| Jan 27, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.10 | 0.54% | - |
| Jan 26, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.00 | -2.12% | - |
| Jan 23, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.39 | 1.07% | - |
| Jan 22, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.20 | 1.63% | - |
| Jan 21, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 17.91 | - | - |
| Jan 20, 2026 | 18.40 | 18.40 | 18.30 | 18.40 | 17.91 | -1.60% | - |
| Jan 19, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.20 | -0.53% | - |