PLS Group Limited (FRA:PLR)
Germany · Delayed Price · Currency is EUR 2.450
-0.120 (-4.67%)
Last updated: Jul 28, 2026, 2:10 PM CET
FRA:PLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | - | 4.05% | - |
| Jul 24, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -3.52% | 3,000 |
| Jul 23, 2026 | 2.61 | 2.61 | 2.56 | 2.56 | 2.56 | 3.06% | 6,000 |
| Jul 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.64% | - |
| Jul 21, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -0.02% | 900 |
| Jul 20, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -3.83% | 3,260 |
| Jul 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 300 |
| Jul 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -7.62% | 677 |
| Jul 15, 2026 | 2.72 | 2.88 | 2.72 | 2.88 | 2.88 | 8.25% | 400 |
| Jul 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.38% | - |
| Jul 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.57% | - |
| Jul 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.09% | - |
| Jul 9, 2026 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | -1.91% | 555 |
| Jul 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.29% | - |
| Jul 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.93% | - |
| Jul 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.96% | 2,000 |
| Jul 3, 2026 | 3.10 | 3.13 | 3.00 | 3.08 | 3.08 | 0.98% | 48,111 |
| Jul 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.65% | - |
| Jul 1, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 5.84% | 3,000 |
| Jun 30, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.32% | 4,842 |
| Jun 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 1,960 |
| Jun 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.35% | 3,000 |
| Jun 25, 2026 | 3.34 | 3.34 | 3.00 | 3.00 | 3.00 | -10.96% | 179,800 |
| Jun 24, 2026 | 3.37 | 3.48 | 3.37 | 3.37 | 3.37 | 3.68% | 10,900 |
| Jun 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.75% | - |
| Jun 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.76% | - |
| Jun 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -4.04% | - |
| Jun 18, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -4.18% | 1,438 |
| Jun 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Jun 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.13% | 2,700 |
| Jun 15, 2026 | 3.86 | 4.02 | 3.86 | 3.86 | 3.86 | -3.37% | 558 |
| Jun 12, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 7.70% | 17,200 |
| Jun 11, 2026 | 3.48 | 3.71 | 3.48 | 3.71 | 3.71 | 14.44% | 11,000 |
| Jun 10, 2026 | 3.42 | 3.42 | 3.24 | 3.24 | 3.24 | -2.36% | 16,033 |
| Jun 9, 2026 | 3.50 | 3.65 | 3.32 | 3.32 | 3.32 | -10.51% | 3,360 |
| Jun 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 6.01% | 20 |
| Jun 5, 2026 | 3.60 | 3.65 | 3.50 | 3.50 | 3.50 | -7.58% | 7,700 |
| Jun 4, 2026 | 3.77 | 3.86 | 3.72 | 3.79 | 3.79 | -2.90% | 11,265 |
| Jun 3, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.27% | 9,410 |
| Jun 2, 2026 | 3.96 | 4.07 | 3.96 | 3.99 | 3.99 | -1.71% | 1,204 |
| Jun 1, 2026 | 4.11 | 4.15 | 4.06 | 4.06 | 4.06 | 3.06% | 8,671 |
| May 29, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 0.51% | 5,000 |
| May 28, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | -0.23% | 125 |
| May 27, 2026 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | -2.51% | 5,265 |
| May 26, 2026 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 1.00% | 8,000 |
| May 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.51% | 2,305 |
| May 22, 2026 | 3.82 | 3.93 | 3.82 | 3.93 | 3.93 | 3.97% | 9,512 |
| May 21, 2026 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | 2.16% | 100,000 |
| May 20, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 4.21% | 8,250 |
| May 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.68% | 2,000 |