The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.200 | 4.500 | 4.175 | 4.475 | 4.475 | 143,198 |
| 2026-02-03 | 4.195 | 4.250 | 4.075 | 4.200 | 4.200 | 66,279 |
| 2026-02-02 | 4.375 | 4.375 | 3.965 | 4.110 | 4.110 | 108,974 |
| 2026-01-30 | 4.395 | 4.500 | 4.240 | 4.255 | 4.255 | 69,001 |
| 2026-01-29 | 4.600 | 4.600 | 4.285 | 4.310 | 4.310 | 67,322 |
| 2026-01-28 | 4.630 | 4.800 | 4.480 | 4.500 | 4.500 | 114,674 |
| 2026-01-27 | 4.995 | 4.995 | 4.330 | 4.435 | 4.435 | 159,407 |
| 2026-01-26 | 4.915 | 5.310 | 4.690 | 4.940 | 4.940 | 311,040 |
| 2026-01-23 | 4.705 | 4.900 | 4.705 | 4.855 | 4.855 | 49,065 |
| 2026-01-22 | 4.920 | 4.920 | 4.700 | 4.750 | 4.750 | 65,770 |
| 2026-01-21 | 4.930 | 4.955 | 4.615 | 4.750 | 4.750 | 86,162 |
| 2026-01-20 | 4.875 | 5.020 | 4.720 | 4.820 | 4.820 | 50,103 |
| 2026-01-19 | 4.640 | 4.975 | 4.640 | 4.800 | 4.800 | 39,086 |
| 2026-01-16 | 4.905 | 4.905 | 4.605 | 4.705 | 4.705 | 66,279 |
| 2026-01-15 | 4.900 | 4.995 | 4.720 | 4.880 | 4.880 | 33,169 |
| 2026-01-14 | 5.150 | 5.150 | 4.900 | 4.920 | 4.920 | 53,417 |
| 2026-01-13 | 5.290 | 5.360 | 5.140 | 5.140 | 5.140 | 53,149 |
| 2026-01-12 | 5.231 | 5.231 | 5.110 | 5.230 | 5.230 | 34,291 |
| 2026-01-09 | 5.201 | 5.203 | 5.159 | 5.200 | 5.200 | 75,687 |
| 2026-01-08 | 5.260 | 5.458 | 5.200 | 5.200 | 5.200 | 19,950 |
| 2026-01-07 | 5.440 | 5.440 | 5.040 | 5.180 | 5.180 | 160,864 |
| 2026-01-06 | 5.640 | 5.660 | 5.400 | 5.400 | 5.400 | 70,579 |
| 2026-01-05 | 5.620 | 5.800 | 5.460 | 5.600 | 5.600 | 78,000 |
| 2026-01-02 | 5.480 | 5.840 | 5.320 | 5.500 | 5.500 | 182,162 |
| 2025-12-30 | 5.420 | 5.460 | 5.380 | 5.460 | 5.460 | 59,045 |
| 2025-12-29 | 5.400 | 5.420 | 5.120 | 5.400 | 5.400 | 196,295 |
| 2025-12-23 | 5.660 | 5.680 | 5.300 | 5.400 | 5.400 | 66,954 |
| 2025-12-22 | 5.520 | 5.640 | 5.440 | 5.600 | 5.600 | 50,956 |
| 2025-12-19 | 5.800 | 5.800 | 5.220 | 5.500 | 5.500 | 140,917 |
| 2025-12-18 | 5.720 | 5.980 | 5.620 | 5.700 | 5.700 | 135,184 |
| 2025-12-17 | 5.820 | 5.820 | 5.600 | 5.700 | 5.700 | 96,893 |
| 2025-12-16 | 6.380 | 6.400 | 5.800 | 5.820 | 5.820 | 51,961 |
| 2025-12-15 | 6.080 | 6.500 | 6.020 | 6.320 | 6.320 | 75,052 |
| 2025-12-12 | 5.940 | 6.280 | 5.940 | 6.020 | 6.020 | 55,047 |
| 2025-12-11 | 5.680 | 5.980 | 5.660 | 5.820 | 5.820 | 96,958 |
| 2025-12-10 | 5.660 | 5.700 | 5.560 | 5.680 | 5.680 | 42,385 |
| 2025-12-09 | 5.760 | 5.880 | 5.580 | 5.700 | 5.700 | 89,752 |
| 2025-12-08 | 6.080 | 6.100 | 5.600 | 5.700 | 5.700 | 58,748 |
| 2025-12-05 | 6.160 | 6.280 | 6.040 | 6.040 | 6.040 | 35,153 |
| 2025-12-04 | 6.360 | 6.400 | 6.020 | 6.120 | 6.120 | 68,112 |
| 2025-12-03 | 6.480 | 6.660 | 6.280 | 6.360 | 6.360 | 57,284 |
| 2025-12-02 | 6.680 | 6.680 | 6.440 | 6.440 | 6.440 | 11,827 |
| 2025-12-01 | 6.640 | 6.740 | 6.580 | 6.640 | 6.640 | 29,854 |
| 2025-11-28 | 6.800 | 6.800 | 6.500 | 6.640 | 6.640 | 42,282 |
| 2025-11-27 | 6.440 | 6.780 | 6.300 | 6.780 | 6.780 | 97,589 |
| 2025-11-26 | 7.120 | 7.120 | 6.440 | 6.440 | 6.440 | 79,865 |
| 2025-11-25 | 7.000 | 7.200 | 6.940 | 7.140 | 7.140 | 80,387 |
| 2025-11-24 | 7.620 | 7.700 | 6.960 | 7.000 | 7.000 | 94,308 |
| 2025-11-21 | 7.580 | 7.720 | 7.500 | 7.520 | 7.520 | 30,744 |
| 2025-11-20 | 7.760 | 7.820 | 7.560 | 7.640 | 7.640 | 45,310 |
| 2025-11-19 | 7.620 | 7.800 | 7.540 | 7.660 | 7.660 | 46,384 |
| 2025-11-18 | 7.840 | 7.840 | 7.600 | 7.600 | 7.600 | 45,856 |
| 2025-11-17 | 8.320 | 8.320 | 7.840 | 7.900 | 7.900 | 26,780 |
| 2025-11-14 | 8.500 | 8.500 | 8.220 | 8.280 | 8.280 | 32,779 |
| 2025-11-13 | 8.780 | 8.780 | 8.540 | 8.540 | 8.540 | 39,524 |
| 2025-11-12 | 8.560 | 8.800 | 8.420 | 8.740 | 8.740 | 68,631 |
| 2025-11-11 | 8.260 | 8.520 | 8.240 | 8.500 | 8.500 | 47,953 |
| 2025-11-10 | 8.060 | 8.460 | 8.020 | 8.280 | 8.280 | 30,515 |
| 2025-11-07 | 8.400 | 8.460 | 7.900 | 7.980 | 7.980 | 37,771 |
| 2025-11-06 | 8.220 | 8.640 | 8.000 | 8.360 | 8.360 | 139,782 |
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.