The Platform Group SE & Co. KGaA (FRA:TPG0)
Germany · Delayed Price · Currency is EUR 0.9580
-0.2570 (-21.15%)
At close: Aug 21, 2026
FRA:TPG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.98 | 1.07 | 0.96 | 0.96 | 0.96 | -21.15% | 419 |
| Aug 20, 2026 | 0.99 | 1.22 | 0.99 | 1.22 | 1.22 | 34.40% | 350 |
| Aug 19, 2026 | 1.06 | 1.06 | 0.90 | 0.90 | 0.90 | 8.65% | 800 |
| Aug 18, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.03% | - |
| Aug 17, 2026 | 0.78 | 0.87 | 0.78 | 0.86 | 0.86 | 7.25% | 500 |
| Aug 14, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | - |
| Aug 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.80% | - |
| Aug 12, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.84% | - |
| Aug 11, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | 11,500 |
| Aug 10, 2026 | 0.88 | 0.88 | 0.76 | 0.76 | 0.76 | -7.95% | 11,500 |
| Aug 7, 2026 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | 7.51% | 30,000 |
| Aug 6, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -16.81% | - |
| Aug 5, 2026 | 0.73 | 0.93 | 0.73 | 0.93 | 0.93 | 26.43% | 30,000 |
| Aug 4, 2026 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -6.62% | - |
| Aug 3, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 9.17% | - |
| Jul 31, 2026 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -17.43% | - |
| Jul 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -11.92% | - |
| Jul 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 29.58% | - |
| Jul 28, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.78% | - |
| Jul 27, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.05% | - |
| Jul 24, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -4.15% | - |
| Jul 23, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -8.96% | - |
| Jul 22, 2026 | 0.70 | 0.85 | 0.70 | 0.85 | 0.85 | 15.53% | 600 |
| Jul 21, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 20, 2026 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.93% | - |
| Jul 17, 2026 | 0.71 | 0.79 | 0.71 | 0.76 | 0.76 | -7.73% | 1,950 |
| Jul 16, 2026 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 8.66% | 4,000 |
| Jul 15, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Jul 14, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | - |
| Jul 13, 2026 | 0.79 | 0.86 | 0.77 | 0.77 | 0.77 | - | 1,100 |
| Jul 10, 2026 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 10.57% | - |
| Jul 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.64% | - |
| Jul 8, 2026 | 0.85 | 0.85 | 0.68 | 0.68 | 0.68 | -14.96% | 490 |
| Jul 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.75% | - |
| Jul 6, 2026 | 0.96 | 1.00 | 0.84 | 0.84 | 0.84 | -8.87% | 5,300 |
| Jul 3, 2026 | 0.82 | 1.12 | 0.82 | 0.92 | 0.92 | -2.74% | 2,350 |
| Jul 2, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 0.64% | 4,000 |
| Jul 1, 2026 | 1.01 | 1.04 | 0.94 | 0.94 | 0.94 | -14.18% | 4,225 |
| Jun 30, 2026 | 1.00 | 1.15 | 1.00 | 1.10 | 1.10 | 10.00% | 10,250 |
| Jun 29, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -9.91% | 47,000 |
| Jun 26, 2026 | 1.25 | 1.25 | 1.07 | 1.11 | 1.11 | -17.16% | 28,857 |
| Jun 25, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 5.93% | 20,000 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -10.92% | - |
| Jun 23, 2026 | 1.26 | 1.42 | 1.26 | 1.42 | 1.42 | 13.15% | 10,000 |
| Jun 22, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 1.62% | - |
| Jun 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | - |
| Jun 18, 2026 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -9.26% | - |
| Jun 17, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 20,000 |
| Jun 16, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 5,000 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.36 | 1.36 | 1.36 | -9.33% | 5,000 |