The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.980 | 3.120 | 2.860 | 2.860 | 2.860 | 99,000 |
| 2026-04-30 | 2.910 | 2.970 | 2.810 | 2.940 | 2.940 | 72,675 |
| 2026-04-29 | 3.010 | 3.090 | 2.910 | 2.910 | 2.910 | 76,897 |
| 2026-04-28 | 3.240 | 3.250 | 2.900 | 3.000 | 3.000 | 166,417 |
| 2026-04-27 | 3.400 | 3.400 | 3.180 | 3.250 | 3.250 | 85,055 |
| 2026-04-24 | 3.380 | 3.440 | 3.260 | 3.420 | 3.420 | 50,503 |
| 2026-04-23 | 3.790 | 3.830 | 3.320 | 3.400 | 3.400 | 83,122 |
| 2026-04-22 | 4.000 | 4.020 | 3.700 | 3.850 | 3.850 | 188,290 |
| 2026-04-21 | 3.900 | 3.900 | 3.420 | 3.550 | 3.550 | 96,419 |
| 2026-04-20 | 4.130 | 4.470 | 3.780 | 3.850 | 3.850 | 352,320 |
| 2026-04-17 | 2.940 | 4.260 | 2.870 | 4.160 | 4.160 | 744,035 |
| 2026-04-16 | 2.620 | 3.100 | 2.600 | 2.880 | 2.880 | 182,892 |
| 2026-04-15 | 2.790 | 2.900 | 2.510 | 2.510 | 2.510 | 225,863 |
| 2026-04-14 | 2.760 | 2.890 | 2.640 | 2.810 | 2.810 | 161,030 |
| 2026-04-13 | 2.580 | 2.730 | 2.520 | 2.620 | 2.620 | 40,176 |
| 2026-04-10 | 2.520 | 2.710 | 2.440 | 2.580 | 2.580 | 129,328 |
| 2026-04-09 | 2.770 | 2.770 | 2.500 | 2.500 | 2.500 | 190,955 |
| 2026-04-08 | 2.670 | 2.870 | 2.620 | 2.730 | 2.730 | 150,035 |
| 2026-04-07 | 2.720 | 2.820 | 2.520 | 2.540 | 2.540 | 63,166 |
| 2026-04-02 | 2.810 | 2.820 | 2.600 | 2.675 | 2.675 | 52,000 |
| 2026-04-01 | 2.610 | 2.880 | 2.575 | 2.815 | 2.815 | 146,112 |
| 2026-03-31 | 2.735 | 2.735 | 2.400 | 2.500 | 2.500 | 212,713 |
| 2026-03-30 | 2.720 | 2.895 | 2.715 | 2.800 | 2.800 | 67,889 |
| 2026-03-27 | 2.870 | 2.870 | 2.725 | 2.745 | 2.745 | 75,919 |
| 2026-03-26 | 3.045 | 3.065 | 2.745 | 2.855 | 2.855 | 192,575 |
| 2026-03-25 | 3.025 | 3.100 | 3.025 | 3.080 | 3.080 | 30,224 |
| 2026-03-24 | 3.120 | 3.120 | 3.000 | 3.095 | 3.095 | 79,225 |
| 2026-03-23 | 3.065 | 3.275 | 2.945 | 3.160 | 3.160 | 198,585 |
| 2026-03-20 | 3.185 | 3.200 | 3.015 | 3.095 | 3.095 | 101,140 |
| 2026-03-19 | 3.365 | 3.365 | 3.120 | 3.175 | 3.175 | 94,198 |
| 2026-03-18 | 3.415 | 3.500 | 3.340 | 3.380 | 3.380 | 53,292 |
| 2026-03-17 | 3.445 | 3.500 | 3.345 | 3.380 | 3.380 | 60,947 |
| 2026-03-16 | 3.580 | 3.580 | 3.365 | 3.440 | 3.440 | 120,987 |
| 2026-03-13 | 3.405 | 3.600 | 3.380 | 3.545 | 3.545 | 32,688 |
| 2026-03-12 | 3.625 | 3.655 | 3.450 | 3.465 | 3.465 | 71,192 |
| 2026-03-11 | 3.830 | 3.890 | 3.660 | 3.680 | 3.680 | 31,523 |
| 2026-03-10 | 3.855 | 4.035 | 3.745 | 3.930 | 3.930 | 29,761 |
| 2026-03-09 | 3.705 | 3.840 | 3.690 | 3.750 | 3.750 | 38,136 |
| 2026-03-06 | 3.910 | 3.985 | 3.760 | 3.785 | 3.785 | 40,801 |
| 2026-03-05 | 3.750 | 4.035 | 3.680 | 3.915 | 3.915 | 114,700 |
| 2026-03-04 | 3.795 | 3.900 | 3.655 | 3.800 | 3.800 | 53,603 |
| 2026-03-03 | 3.600 | 3.875 | 3.495 | 3.785 | 3.785 | 72,017 |
| 2026-03-02 | 3.870 | 3.870 | 3.505 | 3.540 | 3.540 | 142,622 |
| 2026-02-27 | 3.920 | 3.920 | 3.725 | 3.855 | 3.855 | 47,914 |
| 2026-02-26 | 4.080 | 4.150 | 3.850 | 3.920 | 3.920 | 215,146 |
| 2026-02-25 | 4.025 | 4.200 | 4.020 | 4.115 | 4.115 | 45,805 |
| 2026-02-24 | 4.000 | 4.135 | 4.000 | 4.075 | 4.075 | 51,808 |
| 2026-02-23 | 4.100 | 4.135 | 4.000 | 4.025 | 4.025 | 70,508 |
| 2026-02-20 | 4.210 | 4.240 | 4.120 | 4.210 | 4.210 | 23,511 |
| 2026-02-19 | 4.285 | 4.330 | 4.200 | 4.250 | 4.250 | 51,957 |
| 2026-02-18 | 4.360 | 4.435 | 4.230 | 4.350 | 4.350 | 82,368 |
| 2026-02-17 | 5.130 | 5.200 | 4.305 | 4.405 | 4.405 | 110,796 |
| 2026-02-16 | 4.280 | 4.710 | 4.265 | 4.610 | 4.610 | 154,754 |
| 2026-02-13 | 4.040 | 4.130 | 3.860 | 4.080 | 4.080 | 42,715 |
| 2026-02-12 | 4.090 | 4.130 | 3.920 | 3.920 | 3.920 | 81,558 |
| 2026-02-11 | 4.250 | 4.250 | 4.050 | 4.090 | 4.090 | 37,106 |
| 2026-02-10 | 4.215 | 4.250 | 4.120 | 4.195 | 4.195 | 35,870 |
| 2026-02-09 | 4.255 | 4.420 | 4.210 | 4.210 | 4.210 | 32,929 |
| 2026-02-06 | 4.190 | 4.320 | 4.070 | 4.265 | 4.265 | 77,124 |
| 2026-02-05 | 4.585 | 4.775 | 4.200 | 4.200 | 4.200 | 181,841 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.