Platzer Fastigheter Holding AB (publ) (FRA:V8E)
Germany · Delayed Price · Currency is EUR 6.13
+0.03 (0.49%)
Last updated: Sep 29, 2025, 8:34 AM CET
FRA:V8E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.16% | - |
| Sep 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.89% | - |
| Sep 25, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.48% | - |
| Sep 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.17 | 1.62% | - |
| Sep 23, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | -2.84% | - |
| Sep 22, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.24 | -2.31% | - |
| Sep 19, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.39 | 0.62% | - |
| Sep 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | 0.62% | - |
| Sep 17, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.31 | -1.69% | - |
| Sep 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.42 | 3.00% | - |
| Sep 15, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.23 | 0.80% | - |
| Sep 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.19 | 0.16% | - |
| Sep 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.18 | 0.64% | - |
| Sep 10, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.14 | 1.14% | - |
| Sep 9, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | - | - |
| Sep 8, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | 2.16% | - |
| Sep 5, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.94 | 0.33% | - |
| Sep 4, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.92 | 1.01% | - |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | -2.94% | - |
| Sep 2, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | 1.32% | - |
| Sep 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -1.79% | - |
| Aug 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | -2.07% | - |
| Aug 28, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.19 | 1.29% | - |
| Aug 27, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.12 | -0.32% | - |
| Aug 26, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.14 | -0.95% | - |
| Aug 25, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.19 | 2.11% | - |
| Aug 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | -0.48% | - |
| Aug 21, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.10 | 1.14% | - |
| Aug 20, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.03 | 1.49% | - |
| Aug 19, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.94 | -2.11% | - |
| Aug 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | 0.82% | - |
| Aug 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.02 | -0.16% | - |
| Aug 14, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.03 | -0.97% | - |
| Aug 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.09 | -0.64% | - |
| Aug 12, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.13 | -1.43% | - |
| Aug 11, 2025 | 6.30 | 6.31 | 6.30 | 6.31 | 6.21 | - | - |
| Aug 8, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | 1.45% | - |
| Aug 7, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.13 | 0.32% | - |
| Aug 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | -0.16% | - |
| Aug 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.12 | 1.64% | - |
| Aug 4, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.02 | -0.33% | - |
| Aug 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | -0.49% | - |
| Jul 31, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | -0.96% | - |
| Jul 30, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.13 | -1.58% | - |
| Jul 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.22 | -3.36% | - |
| Jul 28, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.44 | 1.87% | - |
| Jul 25, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | 1.58% | - |
| Jul 24, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.22 | -0.47% | - |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | 0.95% | - |
| Jul 22, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.19 | 1.78% | - |