The Platform Group AG (FRA:TPG)
Germany · Delayed Price · Currency is EUR 8.10
+0.14 (1.76%)
Last updated: Aug 13, 2025
The Platform Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.40 | 8.46 | 8.10 | 8.10 | - | 1.76% | 35,943 |
| Aug 12, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | - | 153,997 |
| Aug 11, 2025 | 8.16 | 8.26 | 7.96 | 7.96 | - | -2.45% | 55,901 |
| Aug 8, 2025 | 8.34 | 8.38 | 7.96 | 8.16 | - | -1.69% | 67,899 |
| Aug 7, 2025 | 8.30 | 8.42 | 8.28 | 8.30 | - | 0.73% | 15,407 |
| Aug 6, 2025 | 8.42 | 8.54 | 8.22 | 8.24 | - | -2.14% | 23,077 |
| Aug 5, 2025 | 8.02 | 8.52 | 8.02 | 8.42 | - | 5.25% | 59,155 |
| Aug 4, 2025 | 8.22 | 8.26 | 7.76 | 8.00 | - | -0.74% | 135,354 |
| Aug 1, 2025 | 8.62 | 8.62 | 7.72 | 8.06 | - | -7.78% | 236,303 |
| Jul 31, 2025 | 8.74 | 9.60 | 8.36 | 8.74 | - | -0.68% | 273,776 |
| Jul 30, 2025 | 8.96 | 8.96 | 8.54 | 8.80 | - | -1.57% | 97,683 |
| Jul 29, 2025 | 9.20 | 9.36 | 8.94 | 8.94 | - | -1.76% | 63,054 |
| Jul 28, 2025 | 9.02 | 9.38 | 9.00 | 9.10 | - | -0.87% | 89,537 |
| Jul 25, 2025 | 8.88 | 9.32 | 8.82 | 9.18 | - | -0.22% | 112,797 |
| Jul 24, 2025 | 9.30 | 9.56 | 9.16 | 9.20 | - | -2.54% | 63,727 |
| Jul 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | - | 19,494 |
| Jul 22, 2025 | 9.68 | 9.70 | 9.38 | 9.44 | - | -1.87% | 30,534 |
| Jul 21, 2025 | 9.98 | 9.98 | 9.56 | 9.62 | - | -4.28% | 42,611 |
| Jul 18, 2025 | 9.88 | 10.15 | 9.84 | 10.05 | - | 1.72% | 16,042 |
| Jul 17, 2025 | 9.44 | 9.88 | 9.38 | 9.88 | - | 5.11% | 41,929 |
| Jul 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | - | 32,944 |
| Jul 15, 2025 | 9.16 | 9.48 | 9.16 | 9.40 | - | 2.62% | 22,313 |
| Jul 14, 2025 | 9.32 | 9.34 | 8.90 | 9.16 | - | -2.35% | 55,120 |
| Jul 11, 2025 | 9.30 | 9.44 | 9.30 | 9.38 | - | 0.86% | 7,345 |
| Jul 10, 2025 | 9.30 | 9.36 | 9.26 | 9.30 | - | 0.43% | 5,562 |
| Jul 9, 2025 | 9.36 | 9.38 | 9.14 | 9.26 | - | -0.22% | 29,044 |
| Jul 8, 2025 | 9.26 | 9.40 | 9.24 | 9.28 | - | -1.07% | 6,544 |
| Jul 7, 2025 | 9.16 | 9.38 | 9.02 | 9.38 | - | 1.30% | 20,408 |
| Jul 4, 2025 | 9.34 | 9.38 | 9.10 | 9.26 | - | -1.70% | 42,483 |
| Jul 3, 2025 | 9.70 | 9.72 | 9.30 | 9.42 | - | -2.69% | 47,399 |
| Jul 2, 2025 | 9.64 | 9.76 | 9.56 | 9.68 | - | -1.43% | 18,826 |
| Jul 1, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | - | 17,719 |
| Jun 30, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | - | 39,244 |
| Jun 27, 2025 | 9.90 | 10.05 | 9.78 | 9.82 | - | -0.20% | 11,919 |
| Jun 26, 2025 | 9.70 | 9.96 | 9.66 | 9.84 | - | 1.03% | 13,934 |
| Jun 25, 2025 | 9.76 | 9.86 | 9.70 | 9.74 | - | -0.20% | 18,953 |
| Jun 24, 2025 | 9.68 | 9.86 | 9.58 | 9.76 | - | 1.88% | 20,677 |
| Jun 23, 2025 | 9.80 | 9.88 | 9.58 | 9.58 | - | -2.44% | 18,244 |
| Jun 20, 2025 | 9.58 | 9.88 | 9.48 | 9.82 | - | 2.29% | 26,739 |
| Jun 19, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | - | -2.64% | 26,826 |
| Jun 18, 2025 | 9.78 | 10.35 | 9.78 | 9.86 | - | 0.82% | 45,824 |
| Jun 17, 2025 | 9.58 | 9.92 | 9.56 | 9.78 | - | 0.41% | 19,095 |
| Jun 16, 2025 | 10.10 | 10.15 | 9.62 | 9.74 | - | -3.08% | 34,385 |
| Jun 13, 2025 | 10.35 | 10.35 | 10.05 | 10.05 | - | -4.29% | 25,359 |
| Jun 12, 2025 | 10.30 | 10.65 | 10.20 | 10.50 | - | 1.45% | 19,778 |
| Jun 11, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | - | -0.96% | 5,452 |
| Jun 10, 2025 | 10.45 | 10.60 | 10.30 | 10.45 | - | 2.45% | 13,287 |
| Jun 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | 18,702 |
| Jun 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | 18,215 |
| Jun 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | 44,024 |