PLS Group Limited (FRA:PLR)
Germany · Delayed Price · Currency is EUR 3.421
-0.229 (-6.26%)
Last updated: Apr 23, 2026, 9:53 AM CET
FRA:PLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | - | -6.27% | - |
| Apr 22, 2026 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | - | 7,831 |
| Apr 21, 2026 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | 1.39% | 8,900 |
| Apr 20, 2026 | 3.61 | 3.70 | 3.60 | 3.60 | 3.60 | -2.17% | 19,600 |
| Apr 17, 2026 | 3.62 | 3.70 | 3.58 | 3.68 | 3.68 | 8.20% | 23,600 |
| Apr 16, 2026 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | 6.25% | 31,730 |
| Apr 15, 2026 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | -1.20% | 3,181 |
| Apr 14, 2026 | 3.23 | 3.30 | 3.23 | 3.24 | 3.24 | 1.25% | 4,155 |
| Apr 13, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | -0.62% | 5,630 |
| Apr 10, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.87% | 3,380 |
| Apr 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.30% | 120 |
| Apr 8, 2026 | 3.09 | 3.19 | 3.09 | 3.09 | 3.09 | -1.90% | 8,000 |
| Apr 7, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | 2.94% | 10,600 |
| Apr 2, 2026 | 3.06 | 3.06 | 2.96 | 3.06 | 3.06 | -3.74% | 10,700 |
| Apr 1, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 4.92% | 4,987 |
| Mar 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | - |
| Mar 30, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 2.65% | 12,145 |
| Mar 27, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 4.14% | 22,800 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.83% | 6,000 |
| Mar 25, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.20% | - |
| Mar 24, 2026 | 2.66 | 2.76 | 2.66 | 2.76 | 2.76 | 4.47% | 22,900 |
| Mar 23, 2026 | 2.50 | 2.64 | 2.50 | 2.64 | 2.64 | 4.84% | 1,400 |
| Mar 20, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Mar 19, 2026 | 2.50 | 2.50 | 2.30 | 2.50 | 2.50 | -8.76% | 46,822 |
| Mar 18, 2026 | 2.79 | 2.79 | 2.74 | 2.74 | 2.74 | -2.84% | 10,000 |
| Mar 17, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.41% | - |
| Mar 16, 2026 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 0.34% | 7,100 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 1.34% | 9,500 |
| Mar 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.99% | 500 |
| Mar 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 6.44% | 8,000 |
| Mar 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.87% | 769 |
| Mar 9, 2026 | 2.63 | 2.73 | 2.63 | 2.73 | 2.73 | -1.12% | 36,830 |
| Mar 6, 2026 | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | -2.78% | 6 |
| Mar 5, 2026 | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | 2.90% | 12,000 |
| Mar 4, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | 6.94% | 12,350 |
| Mar 3, 2026 | 2.82 | 2.94 | 2.58 | 2.58 | 2.58 | -14.25% | 23,535 |
| Mar 2, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -3.28% | 23,000 |
| Feb 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.54% | - |
| Feb 26, 2026 | 3.10 | 3.20 | 3.10 | 3.13 | 3.13 | 4.30% | 11,350 |
| Feb 25, 2026 | 2.88 | 3.02 | 2.88 | 3.00 | 3.00 | 9.09% | 21,330 |
| Feb 24, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | 7.38% | 6,500 |
| Feb 23, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 3.27% | 31,400 |
| Feb 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Feb 19, 2026 | 2.58 | 2.67 | 2.58 | 2.58 | 2.58 | - | 8,111 |
| Feb 18, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Feb 17, 2026 | 2.55 | 2.62 | 2.55 | 2.62 | 2.62 | 3.56% | 10,800 |
| Feb 16, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.00% | 13,000 |
| Feb 13, 2026 | 2.49 | 2.52 | 2.49 | 2.51 | 2.51 | 6.14% | 8,521 |
| Feb 12, 2026 | 2.63 | 2.63 | 2.30 | 2.36 | 2.36 | -4.26% | 67,800 |
| Feb 11, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -2.18% | - |