PLS Group Limited (FRA:PLR)
Germany · Delayed Price · Currency is EUR 3.900
-0.091 (-2.27%)
Last updated: Jun 3, 2026, 7:10 PM CET
FRA:PLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.00 | 4.00 | 3.93 | 4.00 | - | 0.24% | - |
| 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 |
| May 18, 2026 | 3.62 | 3.70 | 3.61 | 3.61 | 3.61 | -2.67% | 8,700 |
| May 15, 2026 | 3.62 | 3.73 | 3.62 | 3.71 | 3.71 | -4.01% | 3,383 |
| May 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -5.25% | - |
| May 13, 2026 | 3.92 | 4.09 | 3.92 | 4.08 | 4.08 | 1.97% | 4,000 |
| May 12, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | 3.09% | 6,483 |
| May 11, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 2.09% | 600 |
| May 8, 2026 | 3.88 | 3.90 | 3.80 | 3.80 | 3.80 | -2.06% | 16,899 |
| May 7, 2026 | 3.70 | 3.95 | 3.70 | 3.88 | 3.88 | -0.24% | 23,212 |
| May 6, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 4.85% | 22,820 |
| May 5, 2026 | 3.63 | 3.71 | 3.63 | 3.71 | 3.71 | -1.84% | 7,340 |
| May 4, 2026 | 3.74 | 3.78 | 3.66 | 3.78 | 3.78 | 0.79% | 38,413 |
| Apr 30, 2026 | 3.70 | 3.75 | 3.64 | 3.75 | 3.75 | 2.56% | 11,293 |
| Apr 29, 2026 | 3.64 | 3.70 | 3.64 | 3.66 | 3.66 | -2.10% | 8,285 |
| Apr 28, 2026 | 3.70 | 3.74 | 3.49 | 3.74 | 3.74 | 2.33% | 19,255 |
| Apr 27, 2026 | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | 1.40% | 2,937 |
| Apr 24, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 5.22% | 5,739 |
| Apr 23, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -6.26% | 6,768 |
| 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 | 1.38% | 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 | 1.88% | 3,380 |
| Apr 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.28% | 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 | 2.67% | 12,145 |
| Mar 27, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 4.12% | 22,800 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.85% | 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 | 4.45% | 22,900 |
| Mar 23, 2026 | 2.50 | 2.64 | 2.50 | 2.64 | 2.64 | 4.84% | 1,400 |