Plazza AG (LON:0R8X)
London · Delayed Price · Currency is GBP · Price in CHF 403.00
+4.00 (1.00%)
At close: Sep 17, 2025
Plazza AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 1.00% | - |
| Sep 15, 2025 | 402.00 | 402.00 | 399.00 | 399.00 | 399.00 | -0.75% | - |
| Sep 12, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.25% | - |
| Sep 9, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0.25% | - |
| Sep 5, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.50% | - |
| Sep 4, 2025 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.25% | 50 |
| Sep 3, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 1 |
| Sep 2, 2025 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | - | 2 |
| Sep 1, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -0.75% | 3 |
| Aug 29, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1.26% | - |
| Aug 28, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0.76% | - |
| Aug 26, 2025 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | -1.01% | - |
| Aug 25, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.25% | - |
| Aug 22, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - | - |
| Aug 21, 2025 | 396.00 | 397.00 | 396.00 | 397.00 | 397.00 | 0.51% | 50 |
| Aug 20, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 5 |
| Aug 19, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -0.25% | 3 |
| Aug 18, 2025 | 394.00 | 396.00 | 391.00 | 396.00 | 396.00 | -0.25% | - |
| Aug 12, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - | 90 |
| Aug 11, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - | - |
| Aug 7, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - | - |
| Aug 6, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0.51% | 2 |
| Aug 4, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.00% | 100 |
| Jul 31, 2025 | 397.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 1 |
| Jul 30, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.25% | - |
| Jul 29, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.25% | 2 |
| Jul 28, 2025 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jul 25, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.25% | - |
| Jul 24, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 18 |
| Jul 23, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1.53% | 50 |
| Jul 22, 2025 | 395.00 | 397.00 | 393.00 | 393.00 | 393.00 | -1.26% | 80 |
| Jul 21, 2025 | 397.00 | 400.00 | 397.00 | 398.00 | 398.00 | - | 1 |
| Jul 18, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.25% | 83 |
| Jul 17, 2025 | 398.50 | 399.00 | 398.50 | 399.00 | 399.00 | - | 41 |
| Jul 16, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -0.25% | - |
| Jul 15, 2025 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 0.76% | - |
| Jul 14, 2025 | 399.00 | 399.00 | 397.00 | 397.00 | 397.00 | -0.50% | 14 |
| Jul 11, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.25% | 15 |
| Jul 10, 2025 | 396.00 | 399.00 | 396.00 | 398.00 | 398.00 | 1.02% | 50 |
| Jul 9, 2025 | 393.00 | 394.00 | 393.00 | 394.00 | 394.00 | 1.03% | - |
| Jul 8, 2025 | 396.00 | 396.00 | 389.00 | 390.00 | 390.00 | -1.52% | 131 |
| Jul 7, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -0.25% | - |
| Jul 4, 2025 | 396.00 | 397.00 | 396.00 | 397.00 | 397.00 | -0.25% | - |
| Jul 3, 2025 | 398.00 | 398.00 | 396.00 | 398.00 | 398.00 | - | - |
| Jul 2, 2025 | 397.00 | 398.00 | 397.00 | 398.00 | 398.00 | - | 3 |
| Jul 1, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.51% | 2 |
| Jun 30, 2025 | 394.00 | 396.00 | 393.00 | 396.00 | 396.00 | 0.25% | 53 |
| Jun 26, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.25% | 6 |
| Jun 25, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.25% | 40 |
| Jun 24, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.51% | - |