Platzer Fastigheter Holding AB (publ) (FRA:V8E)
Germany · Delayed Price · Currency is EUR 5.94
-0.17 (-2.78%)
At close: Mar 27, 2026
FRA:V8E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.48% | - |
| Mar 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | - |
| Mar 25, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.15% | - |
| Mar 24, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | -0.65% | - |
| Mar 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | -4.67% | - |
| Mar 20, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.32 | -1.83% | - |
| Mar 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | -2.24% | - |
| Mar 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 1.21% | - |
| Mar 17, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | 0.91% | - |
| Mar 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | -0.15% | - |
| Mar 13, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.46 | -2.52% | - |
| Mar 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | -1.75% | - |
| Mar 11, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | 0.15% | - |
| Mar 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | 1.63% | - |
| Mar 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | -2.03% | - |
| Mar 6, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | -1.01% | - |
| Mar 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | 2.51% | - |
| Mar 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.67 | -2.59% | - |
| Mar 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.84 | -4.92% | - |
| Mar 2, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.20 | 1.39% | - |
| Feb 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | 1.69% | - |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | 0.28% | - |
| Feb 25, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.96 | 1.87% | - |
| Feb 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | -1.14% | - |
| Feb 23, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.91 | - | - |
| Feb 20, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.91 | 1.59% | - |
| Feb 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.80 | -1.70% | - |
| Feb 18, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.92 | 2.18% | - |
| Feb 17, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | -0.58% | - |
| Feb 16, 2026 | 6.93 | 6.93 | 6.92 | 6.93 | 6.81 | 0.73% | - |
| Feb 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | -0.86% | - |
| Feb 12, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.82 | -1.70% | - |
| Feb 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.94 | 2.92% | - |
| Feb 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | -1.01% | - |
| Feb 9, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.81 | 2.51% | - |
| Feb 6, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.65 | -1.31% | - |
| Feb 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | 1.33% | - |
| Feb 4, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.65 | -1.89% | - |
| Feb 3, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | 1.03% | - |
| Feb 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.71 | - | - |
| Jan 30, 2026 | 6.84 | 6.84 | 6.82 | 6.82 | 6.71 | 1.04% | - |
| Jan 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | 2.43% | - |
| Jan 28, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.48 | -0.60% | - |
| Jan 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | -0.90% | - |
| Jan 26, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | 0.75% | - |
| Jan 23, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | 1.53% | - |
| Jan 22, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.43 | -1.06% | - |
| Jan 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.50 | -1.05% | - |
| Jan 20, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.57 | -1.04% | - |
| Jan 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | -2.88% | - |