PLS Group Limited (FRA:PLR)
Germany · Delayed Price · Currency is EUR 1.580
-0.170 (-9.69%)
At close: Oct 23, 2026
FRA:PLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -9.71% | 280 |
| Oct 22, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -1.70% | 18,500 |
| Oct 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.80% | - |
| Oct 20, 2026 | 1.77 | 1.89 | 1.77 | 1.89 | 1.89 | 2.17% | 630 |
| Oct 19, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.76% | 870 |
| Oct 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -9.92% | - |
| Oct 15, 2026 | 1.76 | 1.96 | 1.76 | 1.96 | 1.96 | 1.03% | 650 |
| Oct 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.30% | - |
| Oct 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -10.14% | 750 |
| Oct 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.27% | - |
| Oct 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Oct 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.58% | 1,962 |
| Oct 7, 2026 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | 1.30% | - |
| Oct 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Oct 5, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.76% | - |
| Oct 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.21% | - |
| Oct 1, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -7.73% | 15,104 |
| Sep 30, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.42% | - |
| Sep 29, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.66% | - |
| Sep 28, 2026 | 2.25 | 2.40 | 2.25 | 2.26 | 2.26 | -0.88% | 5,850 |
| Sep 25, 2026 | 2.28 | 2.30 | 2.28 | 2.28 | 2.28 | -6.17% | 1,850 |
| Sep 24, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -5.45% | - |
| Sep 23, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.46% | 3,000 |
| Sep 22, 2026 | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | 0.52% | 6,230 |
| Sep 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.18% | - |
| Sep 18, 2026 | 2.52 | 2.63 | 2.52 | 2.63 | 2.63 | -1.46% | 650 |
| Sep 17, 2026 | 2.57 | 2.67 | 2.57 | 2.67 | 2.67 | 2.65% | 850 |
| Sep 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.15% | 1,000 |
| Sep 15, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.61% | - |
| Sep 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.28% | - |
| Sep 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -8.31% | - |
| Sep 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.72% | - |
| Sep 9, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -6.24% | - |
| Sep 8, 2026 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | 8.20% | 2,500 |
| Sep 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.43% | - |
| Sep 4, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -7.98% | 900 |
| Sep 3, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 0.62% | 200 |
| Sep 2, 2026 | 3.13 | 3.24 | 3.13 | 3.24 | 3.24 | -4.40% | 379 |
| Sep 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.39 | 0.60% | 29 |
| Aug 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.37 | 1.80% | 450 |
| Aug 28, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.31 | 6.69% | 3,000 |
| Aug 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.10 | -2.20% | - |
| Aug 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.17 | 3.90% | - |
| Aug 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | -5.22% | - |
| Aug 24, 2026 | 3.19 | 3.25 | 3.19 | 3.25 | 3.22 | 2.20% | 2,400 |
| Aug 21, 2026 | 3.04 | 3.18 | 3.04 | 3.18 | 3.15 | 9.64% | 2,450 |
| Aug 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | 2.67% | - |
| Aug 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.80 | -4.88% | - |
| Aug 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.94 | -5.71% | 591 |
| Aug 17, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.12 | 5.00% | 750 |