The Platform Group AG (FRA:TPG0)
Germany · Delayed Price · Currency is EUR 4.085
-0.170 (-4.00%)
At close: Feb 20, 2026
The Platform Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.26 | 4.26 | 4.09 | 4.09 | 4.09 | -4.00% | - |
| Feb 19, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 0.59% | - |
| Feb 18, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -1.05% | - |
| Feb 17, 2026 | 4.65 | 4.65 | 4.28 | 4.28 | 4.28 | 2.89% | - |
| Feb 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.15% | - |
| Feb 13, 2026 | 4.00 | 4.29 | 3.96 | 4.29 | 4.29 | 7.25% | 1,302 |
| Feb 12, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 11, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Feb 10, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | -2.03% | - |
| Feb 9, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 0.97% | - |
| Feb 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | 1,200 |
| Feb 5, 2026 | 4.41 | 4.65 | 4.15 | 4.15 | 4.15 | -5.79% | 440 |
| Feb 4, 2026 | 4.15 | 4.41 | 4.15 | 4.41 | 4.41 | 8.10% | - |
| Feb 3, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 1.88% | - |
| Feb 2, 2026 | 4.17 | 4.17 | 4.00 | 4.00 | 4.00 | -4.53% | 1,300 |
| Jan 30, 2026 | 4.34 | 4.36 | 4.19 | 4.19 | 4.19 | -4.88% | 300 |
| Jan 29, 2026 | 4.58 | 4.58 | 4.37 | 4.41 | 4.41 | -3.82% | 115 |
| Jan 28, 2026 | 4.32 | 4.61 | 4.32 | 4.58 | 4.58 | 3.85% | 1,950 |
| Jan 27, 2026 | 4.84 | 4.84 | 4.41 | 4.41 | 4.41 | -11.53% | - |
| Jan 26, 2026 | 4.63 | 5.30 | 4.63 | 4.99 | 4.99 | 5.39% | 220 |
| Jan 23, 2026 | 4.48 | 4.73 | 4.48 | 4.73 | 4.73 | 3.39% | - |
| Jan 22, 2026 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -6.15% | - |
| Jan 21, 2026 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | 3.39% | 1,000 |
| Jan 20, 2026 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | -1.46% | - |
| Jan 19, 2026 | 4.91 | 4.91 | 4.67 | 4.79 | 4.79 | 2.13% | 1,525 |
| Jan 16, 2026 | 4.78 | 4.78 | 4.69 | 4.69 | 4.69 | -1.88% | 874 |
| Jan 15, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -0.62% | 550 |
| Jan 14, 2026 | 5.02 | 5.02 | 4.81 | 4.81 | 4.81 | -4.28% | 5,314 |
| Jan 13, 2026 | 5.11 | 5.11 | 5.02 | 5.02 | 5.02 | -1.70% | - |
| Jan 12, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 0.10% | - |
| Jan 9, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | -2.82% | - |
| Jan 8, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 2.54% | - |
| Jan 7, 2026 | 5.50 | 5.50 | 5.12 | 5.12 | 5.12 | -6.57% | 1,158 |
| Jan 6, 2026 | 5.62 | 5.62 | 5.46 | 5.48 | 5.48 | -2.14% | 107 |
| Jan 5, 2026 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | 2.94% | 300 |
| Jan 2, 2026 | 5.42 | 5.54 | 5.42 | 5.44 | 5.44 | 1.49% | 164 |
| Dec 30, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Dec 29, 2025 | 5.40 | 5.40 | 5.22 | 5.36 | 5.36 | -0.74% | 1,754 |
| Dec 23, 2025 | 5.56 | 5.56 | 5.40 | 5.40 | 5.40 | -2.53% | - |
| Dec 22, 2025 | 5.46 | 5.66 | 5.46 | 5.54 | 5.54 | 1.84% | 50 |
| Dec 19, 2025 | 5.66 | 5.66 | 5.44 | 5.44 | 5.44 | -3.55% | 617 |
| Dec 18, 2025 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | - | - |
| Dec 17, 2025 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | -3.09% | - |
| Dec 16, 2025 | 6.26 | 6.26 | 5.82 | 5.82 | 5.82 | -7.91% | 775 |
| Dec 15, 2025 | 5.92 | 6.32 | 5.92 | 6.32 | 6.32 | 6.04% | - |
| Dec 12, 2025 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | 2.41% | 50 |
| Dec 11, 2025 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | 3.19% | - |
| Dec 10, 2025 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Dec 9, 2025 | 5.76 | 5.76 | 5.66 | 5.66 | 5.66 | -2.08% | 1,000 |
| Dec 8, 2025 | 5.90 | 5.90 | 5.64 | 5.78 | 5.78 | -2.69% | 150 |