Platzer Fastigheter Holding AB (publ) (FRA:V8E)
Germany · Delayed Price · Currency is EUR 6.46
-0.26 (-3.87%)
Last updated: Dec 1, 2025, 9:37 PM CET
FRA:V8E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.66% | - |
| Nov 28, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.89% | - |
| Nov 27, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.82% | - |
| Nov 26, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.38% | - |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Nov 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.95% | - |
| Nov 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.10% | - |
| Nov 20, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% | - |
| Nov 19, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.11% | - |
| Nov 18, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.71% | - |
| Nov 17, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.62% | - |
| Nov 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.25% | - |
| Nov 13, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.11% | - |
| Nov 12, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.63% | - |
| Nov 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.61% | - |
| Nov 10, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.93% | - |
| Nov 7, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Nov 6, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.25% | - |
| Nov 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.59% | - |
| Nov 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.65% | - |
| Nov 3, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% | - |
| Oct 31, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Oct 30, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.18% | - |
| Oct 29, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -3.42% | - |
| Oct 28, 2025 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | - | - |
| Oct 27, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.13% | - |
| Oct 24, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.14% | - |
| Oct 23, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.86% | - |
| Oct 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.36% | - |
| Oct 21, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% | - |
| Oct 20, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Oct 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Oct 16, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | - |
| Oct 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.81% | - |
| Oct 14, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 5.57% | - |
| Oct 13, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.78% | - |
| Oct 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.33% | - |
| Oct 9, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.97% | - |
| Oct 8, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.59% | - |
| Oct 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4.14% | - |
| Oct 6, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% | - |
| Oct 3, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.61% | - |
| Oct 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Oct 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.82% | - |
| Sep 30, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.65% | - |
| 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 | 6.16 | 1.62% | - |
| Sep 23, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | -2.84% | - |