The Platform Group SE & Co. KGaA (FRA:TPG0)
Germany · Delayed Price · Currency is EUR 3.380
0.00 (0.00%)
At close: Apr 24, 2026
FRA:TPG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.77 | 3.77 | 3.38 | 3.38 | 3.38 | -10.58% | - |
| Apr 22, 2026 | 3.55 | 3.78 | 3.55 | 3.78 | 3.78 | 8.93% | 1,390 |
| Apr 21, 2026 | 3.96 | 3.96 | 3.47 | 3.47 | 3.47 | -7.71% | - |
| Apr 20, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 33.81% | - |
| Apr 17, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.72% | - |
| Apr 16, 2026 | 2.57 | 3.09 | 2.57 | 2.79 | 2.79 | 8.56% | 900 |
| Apr 15, 2026 | 2.72 | 2.72 | 2.57 | 2.57 | 2.57 | -5.51% | 500 |
| Apr 14, 2026 | 2.51 | 2.72 | 2.51 | 2.72 | 2.72 | 5.43% | - |
| Apr 13, 2026 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | 1.18% | 1,000 |
| Apr 10, 2026 | 2.49 | 2.60 | 2.49 | 2.55 | 2.55 | 2.82% | 4,000 |
| Apr 9, 2026 | 2.65 | 2.65 | 2.48 | 2.48 | 2.48 | -6.42% | - |
| Apr 8, 2026 | 2.51 | 2.65 | 2.51 | 2.65 | 2.65 | 7.29% | - |
| Apr 7, 2026 | 2.74 | 2.74 | 2.47 | 2.47 | 2.47 | -5.18% | - |
| Apr 2, 2026 | 2.70 | 2.70 | 2.61 | 2.61 | 2.61 | -3.52% | 720 |
| Apr 1, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -1.82% | - |
| Mar 31, 2026 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 2.80% | - |
| Mar 30, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | -2.19% | - |
| Mar 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.55% | - |
| Mar 26, 2026 | 2.95 | 2.95 | 2.75 | 2.75 | 2.75 | -6.94% | - |
| Mar 25, 2026 | 2.98 | 3.12 | 2.96 | 2.96 | 2.96 | -0.84% | 200 |
| Mar 24, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Mar 23, 2026 | 2.96 | 3.17 | 2.90 | 3.08 | 3.08 | 3.36% | 1,282 |
| Mar 20, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -2.77% | - |
| Mar 19, 2026 | 3.32 | 3.32 | 3.07 | 3.07 | 3.07 | -7.54% | - |
| Mar 18, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Mar 17, 2026 | 3.50 | 3.50 | 3.31 | 3.31 | 3.31 | -0.45% | 579 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.32 | 3.32 | 3.32 | -5.14% | 700 |
| Mar 13, 2026 | 3.36 | 3.56 | 3.36 | 3.50 | 3.50 | 4.32% | 2,250 |
| Mar 12, 2026 | 3.64 | 3.64 | 3.36 | 3.36 | 3.36 | -7.70% | 3,000 |
| Mar 11, 2026 | 3.81 | 3.81 | 3.64 | 3.64 | 3.64 | -4.34% | - |
| Mar 10, 2026 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 4.54% | - |
| Mar 9, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.95% | - |
| Mar 6, 2026 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -3.29% | - |
| Mar 5, 2026 | 3.61 | 3.80 | 3.61 | 3.80 | 3.80 | 3.55% | - |
| Mar 4, 2026 | 3.45 | 3.67 | 3.45 | 3.67 | 3.67 | 4.42% | - |
| Mar 3, 2026 | 3.30 | 3.51 | 3.30 | 3.51 | 3.51 | -2.09% | 2,195 |
| Mar 2, 2026 | 3.71 | 3.75 | 3.50 | 3.59 | 3.59 | -3.89% | 824 |
| Feb 27, 2026 | 3.87 | 3.87 | 3.73 | 3.73 | 3.73 | -3.49% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.87 | 3.87 | 3.87 | -2.77% | - |
| Feb 25, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.38% | 250 |
| Feb 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.38% | - |
| Feb 23, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -2.69% | 250 |
| 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% | - |