The Platform Group AG (FRA:TPG)
Germany · Delayed Price · Currency is EUR 9.10
+0.08 (0.89%)
Last updated: Sep 30, 2025, 9:25 AM CET
The Platform Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.32 | 9.32 | 9.02 | 9.02 | 9.02 | -2.17% | - |
| Sep 26, 2025 | 8.96 | 9.22 | 8.96 | 9.22 | 9.22 | 2.90% | - |
| Sep 25, 2025 | 9.12 | 9.12 | 8.96 | 8.96 | 8.96 | -1.10% | - |
| Sep 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | 120 |
| Sep 23, 2025 | 9.28 | 9.28 | 9.04 | 9.04 | 9.04 | -1.74% | - |
| Sep 22, 2025 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | -1.50% | - |
| Sep 19, 2025 | 9.56 | 9.56 | 9.34 | 9.34 | 9.34 | -2.10% | - |
| Sep 18, 2025 | 9.34 | 9.54 | 9.34 | 9.54 | 9.54 | 2.58% | - |
| Sep 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.64% | - |
| Sep 16, 2025 | 9.54 | 9.54 | 9.36 | 9.36 | 9.36 | -1.68% | - |
| Sep 15, 2025 | 9.08 | 9.52 | 9.08 | 9.52 | 9.52 | 5.08% | - |
| Sep 12, 2025 | 9.12 | 9.34 | 9.06 | 9.06 | 9.06 | 0.89% | 1,070 |
| Sep 11, 2025 | 9.04 | 9.04 | 8.98 | 8.98 | 8.98 | -5.47% | - |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.85% | - |
| Sep 9, 2025 | 9.94 | 9.94 | 9.42 | 9.42 | 9.42 | -6.27% | 200 |
| Sep 8, 2025 | 9.92 | 10.05 | 9.92 | 10.05 | 10.05 | 0.70% | 2 |
| Sep 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Sep 4, 2025 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | 2.46% | 250 |
| Sep 3, 2025 | 9.82 | 9.90 | 9.74 | 9.74 | 9.74 | -0.81% | 400 |
| Sep 2, 2025 | 10.05 | 10.05 | 9.82 | 9.82 | 9.82 | -2.29% | - |
| Sep 1, 2025 | 9.82 | 10.05 | 9.82 | 10.05 | 10.05 | 3.82% | - |
| Aug 29, 2025 | 9.52 | 9.68 | 9.52 | 9.68 | 9.68 | -9.11% | - |
| Aug 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.41% | - |
| Aug 27, 2025 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 26, 2025 | 9.86 | 10.30 | 9.86 | 10.30 | 10.30 | 4.04% | - |
| Aug 25, 2025 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | 15.65% | - |
| Aug 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 3.38% | - |
| Aug 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Aug 20, 2025 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | -1.19% | - |
| Aug 19, 2025 | 8.14 | 8.38 | 8.14 | 8.38 | 8.38 | 3.20% | 600 |
| Aug 18, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.49% | - |
| Aug 15, 2025 | 8.46 | 8.46 | 8.16 | 8.16 | 8.16 | -3.55% | 100 |
| Aug 14, 2025 | 8.18 | 8.50 | 8.18 | 8.46 | 8.46 | 3.42% | 100 |
| Aug 13, 2025 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Aug 12, 2025 | 7.96 | 8.20 | 7.96 | 8.20 | 8.20 | 3.02% | - |
| Aug 11, 2025 | 8.18 | 8.18 | 7.96 | 7.96 | 7.96 | -2.21% | - |
| Aug 8, 2025 | 8.36 | 8.36 | 8.14 | 8.14 | 8.14 | -0.97% | - |
| Aug 7, 2025 | 8.14 | 8.22 | 8.14 | 8.22 | 8.22 | - | - |
| Aug 6, 2025 | 8.22 | 8.28 | 8.22 | 8.22 | 8.22 | 0.98% | 2 |
| Aug 5, 2025 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 1.75% | - |
| Aug 4, 2025 | 8.36 | 8.36 | 8.00 | 8.00 | 8.00 | -4.08% | - |
| Aug 1, 2025 | 8.62 | 8.62 | 8.34 | 8.34 | 8.34 | -1.88% | 200 |
| Jul 31, 2025 | 8.68 | 9.32 | 8.50 | 8.50 | 8.50 | -1.62% | 38 |
| Jul 30, 2025 | 8.82 | 8.82 | 8.64 | 8.64 | 8.64 | -1.82% | 500 |
| Jul 29, 2025 | 9.18 | 9.18 | 8.80 | 8.80 | 8.80 | -1.79% | - |
| Jul 28, 2025 | 9.10 | 9.10 | 8.96 | 8.96 | 8.96 | -1.32% | - |
| Jul 25, 2025 | 8.80 | 9.08 | 8.80 | 9.08 | 9.08 | 1.11% | - |
| Jul 24, 2025 | 9.26 | 9.40 | 8.98 | 8.98 | 8.98 | -2.39% | 100 |
| Jul 23, 2025 | 9.58 | 9.58 | 9.20 | 9.20 | 9.20 | -3.36% | - |
| Jul 22, 2025 | 9.48 | 9.60 | 9.48 | 9.52 | 9.52 | 0.42% | - |