Plus500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	43.32	43.32	43.32	43.32	43.32	0.56%	174
Oct 7, 2025	43.08	43.08	43.08	43.08	43.08	3.53%	176
Sep 15, 2025	41.61	41.61	41.61	41.61	41.61	-6.60%	1,000
Jun 23, 2025	44.55	44.55	44.55	44.55	44.55	30.45%	100
Apr 7, 2025	34.15	34.15	34.15	34.15	34.15	0.15%	1,600
Mar 27, 2025	34.10	34.10	34.10	34.10	34.10	-3.13%	550
Mar 10, 2025	35.15	35.20	35.15	35.20	35.20	-2.22%	1,000
Mar 5, 2025	36.01	36.01	36.00	36.00	36.00	-	240
Mar 4, 2025	36.00	36.00	36.00	36.00	36.00	-0.40%	1,500
Feb 28, 2025	36.15	36.15	36.15	36.15	36.15	9.87%	1,000
Feb 3, 2025	32.90	32.90	32.90	32.90	32.90	0.64%	300
Oct 16, 2024	32.69	32.69	32.69	32.69	32.69	-2.99%	900
Sep 3, 2024	33.70	33.70	33.70	33.70	33.70	6.53%	2,000
Aug 19, 2024	31.63	31.63	31.63	31.63	31.63	2.03%	100
Aug 15, 2024	31.00	31.00	31.00	31.00	31.00	29.17%	100
Apr 9, 2024	24.00	24.00	24.00	24.00	24.00	5.05%	100
Apr 2, 2024	22.85	22.85	22.85	22.85	22.85	6.66%	1,000
Mar 11, 2024	21.42	21.42	21.42	21.42	21.42	-0.60%	300
Feb 29, 2024	22.00	22.00	21.55	21.55	21.55	-0.05%	201
Feb 20, 2024	21.56	21.56	21.56	21.56	21.56	-4.98%	111
Feb 14, 2024	22.69	22.69	22.69	22.69	22.69	-1.26%	1,000
Feb 2, 2024	22.98	22.98	22.98	22.98	22.98	1.68%	2,000
Feb 1, 2024	22.60	22.60	22.60	22.60	22.60	0.44%	110
Jan 26, 2024	22.50	22.50	22.50	22.50	22.50	-3.85%	6,100
Jan 23, 2024	23.39	23.40	23.39	23.40	23.40	44.09%	250
Oct 24, 2023	16.24	16.24	16.24	16.24	16.24	2.20%	600
Oct 16, 2023	15.89	15.89	15.89	15.89	15.89	-4.54%	100
Oct 3, 2023	16.65	16.65	16.65	16.65	16.65	1.74%	1,010
Sep 7, 2023	16.36	16.36	16.36	16.36	16.36	-11.83%	100
Aug 3, 2023	18.56	18.56	18.56	18.56	18.56	-3.11%	100
Jul 12, 2023	19.15	19.15	19.15	19.15	19.15	5.34%	143
Jul 5, 2023	18.18	18.18	18.18	18.18	18.18	-6.72%	100
Jun 14, 2023	19.49	19.49	19.49	19.49	19.49	5.69%	100
May 31, 2023	18.44	18.44	18.44	18.44	18.44	-1.76%	100
May 16, 2023	18.77	18.77	18.77	18.77	18.77	-0.32%	200
May 10, 2023	19.50	19.50	18.83	18.83	18.83	-3.44%	374
May 9, 2023	19.50	19.50	19.50	19.50	19.50	-	101
May 4, 2023	19.50	19.50	19.50	19.50	19.50	-3.99%	163
Mar 28, 2023	20.31	20.31	20.31	20.31	20.31	-4.87%	100
Mar 20, 2023	21.35	21.35	21.35	21.35	21.35	0.19%	100
Mar 10, 2023	21.31	21.31	21.31	21.31	21.31	-7.35%	500
Jan 20, 2023	23.00	23.00	23.00	23.00	23.00	5.15%	100
Dec 21, 2022	21.87	21.87	21.87	21.87	21.87	-4.90%	13,000
Nov 30, 2022	23.00	23.00	23.00	23.00	23.00	31.23%	100
Sep 26, 2022	17.53	17.53	17.53	17.53	17.53	-10.50%	40,000
Jul 27, 2022	19.45	19.58	19.45	19.58	19.58	9.83%	202
May 13, 2022	17.83	17.83	17.83	17.83	17.83	2.47%	100
Mar 7, 2022	17.40	17.40	17.40	17.40	17.40	-3.33%	100
Mar 4, 2022	18.00	18.00	18.00	18.00	18.00	-10.18%	200