The Platform Group AG (FRA:TPG)
Germany · Delayed Price · Currency is EUR 6.60
-0.04 (-0.60%)
Last updated: Dec 2, 2025, 11:37 AM CET
The Platform Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.50 | 6.62 | 6.50 | 6.62 | 6.62 | 1.53% | - |
| Nov 28, 2025 | 6.94 | 6.94 | 6.52 | 6.52 | 6.52 | -5.78% | 615 |
| Nov 27, 2025 | 6.32 | 6.92 | 6.32 | 6.92 | 6.92 | 8.12% | - |
| Nov 26, 2025 | 7.08 | 7.08 | 6.40 | 6.40 | 6.40 | -10.11% | - |
| Nov 25, 2025 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | -1.39% | - |
| Nov 24, 2025 | 7.52 | 7.52 | 7.14 | 7.22 | 7.22 | -3.99% | 40 |
| Nov 21, 2025 | 7.46 | 7.52 | 7.46 | 7.52 | 7.52 | 0.80% | - |
| Nov 20, 2025 | 7.78 | 7.78 | 7.46 | 7.46 | 7.46 | -3.62% | - |
| Nov 19, 2025 | 7.54 | 7.74 | 7.54 | 7.74 | 7.74 | 1.84% | - |
| Nov 18, 2025 | 8.02 | 8.02 | 7.60 | 7.60 | 7.60 | -5.24% | 182 |
| Nov 17, 2025 | 8.32 | 8.32 | 8.02 | 8.02 | 8.02 | -2.43% | - |
| Nov 14, 2025 | 8.44 | 8.44 | 8.22 | 8.22 | 8.22 | -2.38% | - |
| Nov 13, 2025 | 8.76 | 8.78 | 8.42 | 8.42 | 8.42 | -3.88% | 500 |
| Nov 12, 2025 | 8.40 | 8.76 | 8.40 | 8.76 | 8.76 | 4.53% | - |
| Nov 11, 2025 | 8.18 | 8.38 | 8.18 | 8.38 | 8.38 | 2.44% | - |
| Nov 10, 2025 | 8.04 | 8.44 | 8.04 | 8.18 | 8.18 | 3.28% | 150 |
| Nov 7, 2025 | 8.40 | 8.40 | 7.86 | 7.92 | 7.92 | -5.71% | 100 |
| Nov 6, 2025 | 8.16 | 8.46 | 8.16 | 8.40 | 8.40 | 13.21% | 2 |
| Nov 5, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.07% | - |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.83% | - |
| Nov 3, 2025 | 7.92 | 7.92 | 7.64 | 7.64 | 7.64 | -2.05% | - |
| Oct 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Oct 29, 2025 | 8.14 | 8.14 | 7.90 | 7.90 | 7.90 | -2.95% | - |
| Oct 28, 2025 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | -0.49% | - |
| Oct 27, 2025 | 8.42 | 8.42 | 8.18 | 8.18 | 8.18 | -2.85% | - |
| Oct 24, 2025 | 8.00 | 8.42 | 8.00 | 8.42 | 8.42 | 5.78% | - |
| Oct 23, 2025 | 7.56 | 7.96 | 7.56 | 7.96 | 7.96 | 5.57% | 500 |
| Oct 22, 2025 | 7.68 | 7.68 | 7.54 | 7.54 | 7.54 | -0.53% | - |
| Oct 21, 2025 | 7.86 | 7.86 | 7.58 | 7.58 | 7.58 | -4.29% | 177 |
| Oct 20, 2025 | 8.02 | 8.02 | 7.92 | 7.92 | 7.92 | 2.33% | - |
| Oct 17, 2025 | 8.02 | 8.10 | 7.74 | 7.74 | 7.74 | -3.49% | 200 |
| Oct 16, 2025 | 8.36 | 8.36 | 8.02 | 8.02 | 8.02 | -3.84% | - |
| Oct 15, 2025 | 8.38 | 8.38 | 8.34 | 8.34 | 8.34 | -0.24% | - |
| Oct 14, 2025 | 8.42 | 8.42 | 8.36 | 8.36 | 8.36 | -3.24% | - |
| Oct 13, 2025 | 8.50 | 8.64 | 8.50 | 8.64 | 8.64 | 1.65% | - |
| Oct 10, 2025 | 8.88 | 8.88 | 8.50 | 8.50 | 8.50 | -4.28% | 1,300 |
| Oct 9, 2025 | 8.96 | 8.96 | 8.88 | 8.88 | 8.88 | - | - |
| Oct 8, 2025 | 8.92 | 8.92 | 8.88 | 8.88 | 8.88 | -0.45% | - |
| Oct 7, 2025 | 9.02 | 9.02 | 8.92 | 8.92 | 8.92 | 0.45% | - |
| Oct 6, 2025 | 9.06 | 9.18 | 8.88 | 8.88 | 8.88 | -1.55% | 1,000 |
| Oct 3, 2025 | 9.24 | 9.24 | 9.02 | 9.02 | 9.02 | -1.74% | - |
| Oct 2, 2025 | 8.96 | 9.18 | 8.96 | 9.18 | 9.18 | 2.46% | - |
| Oct 1, 2025 | 9.02 | 9.02 | 8.96 | 8.96 | 8.96 | -0.67% | - |
| Sep 30, 2025 | 9.22 | 9.22 | 9.02 | 9.02 | 9.02 | - | - |
| 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% | - |