PLS Group Limited (FRA:PLR)
Germany · Delayed Price · Currency is EUR 3.201
+0.120 (3.90%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:PLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3.91% | - |
| Aug 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -5.22% | - |
| Aug 24, 2026 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | 2.20% | 2,400 |
| Aug 21, 2026 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | 9.64% | 2,450 |
| Aug 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.67% | - |
| Aug 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -4.88% | - |
| Aug 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -5.71% | - |
| Aug 17, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | 5.00% | 750 |
| Aug 14, 2026 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | 3.09% | 100 |
| Aug 13, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.57% | - |
| Aug 12, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 6.98% | 1,655 |
| Aug 11, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.37% | 1,666 |
| Aug 10, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 0.34% | 4,220 |
| Aug 7, 2026 | 2.72 | 2.94 | 2.72 | 2.94 | 2.94 | 12.21% | 9,500 |
| Aug 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.38% | - |
| Aug 5, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.36% | - |
| Aug 4, 2026 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | 3.15% | 400 |
| Aug 3, 2026 | 2.44 | 2.54 | 2.44 | 2.54 | 2.54 | 2.40% | 100 |
| Jul 31, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Jul 30, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.67% | 3,000 |
| Jul 29, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Jul 28, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -4.67% | 1,536 |
| Jul 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.05% | 1,400 |
| 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 |