PLS Group Limited (FRA:PLR)
Germany · Delayed Price · Currency is EUR 2.630
-0.039 (-1.46%)
At close: Sep 18, 2026
FRA:PLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.58% | - |
| 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 |
| Aug 14, 2026 | 2.87 | 3.00 | 2.87 | 3.00 | 2.97 | 3.09% | 100 |
| Aug 13, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.88 | -4.57% | - |
| Aug 12, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.02 | 6.98% | 1,655 |
| Aug 11, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.82 | -3.37% | 1,666 |
| Aug 10, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.92 | 0.34% | 4,220 |
| Aug 7, 2026 | 2.72 | 2.94 | 2.72 | 2.94 | 2.91 | 12.21% | 9,500 |
| Aug 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | 0.38% | - |
| Aug 5, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.59 | -0.36% | - |
| Aug 4, 2026 | 2.52 | 2.62 | 2.52 | 2.62 | 2.60 | 3.15% | 400 |
| Aug 3, 2026 | 2.44 | 2.54 | 2.44 | 2.54 | 2.52 | 2.40% | 100 |
| Jul 31, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.46 | -2.36% | - |
| Jul 30, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.52 | 3.67% | 3,000 |
| Jul 29, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.43 | - | - |
| Jul 28, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.43 | -4.67% | 1,536 |
| Jul 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.55 | 4.05% | 1,400 |
| Jul 24, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.45 | -3.52% | 3,000 |
| Jul 23, 2026 | 2.61 | 2.61 | 2.56 | 2.56 | 2.54 | 3.06% | 6,000 |
| Jul 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.46 | -0.64% | - |
| Jul 21, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.48 | -0.02% | 900 |
| Jul 20, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.48 | -3.83% | 3,260 |
| Jul 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | -2.26% | 300 |
| Jul 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | -7.62% | 677 |
| Jul 15, 2026 | 2.72 | 2.88 | 2.72 | 2.88 | 2.85 | 8.25% | 400 |
| Jul 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | 0.38% | - |
| Jul 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.63 | -2.57% | - |