The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.420 | 7.860 | 7.340 | 7.800 | 7.800 | 40,593 |
| 2025-11-04 | 7.620 | 7.620 | 7.320 | 7.400 | 7.400 | 53,854 |
| 2025-11-03 | 7.900 | 7.900 | 7.660 | 7.680 | 7.680 | 44,016 |
| 2025-10-31 | 7.900 | 8.060 | 7.860 | 7.900 | 7.900 | 21,802 |
| 2025-10-30 | 7.880 | 7.960 | 7.880 | 7.900 | 7.900 | 10,050 |
| 2025-10-29 | 8.160 | 8.200 | 7.860 | 7.880 | 7.880 | 35,174 |
| 2025-10-28 | 8.340 | 8.380 | 8.160 | 8.260 | 8.260 | 20,482 |
| 2025-10-27 | 8.520 | 8.540 | 8.180 | 8.300 | 8.300 | 53,613 |
| 2025-10-24 | 8.160 | 8.500 | 8.040 | 8.500 | 8.500 | 52,286 |
| 2025-10-23 | 7.720 | 8.200 | 7.700 | 8.060 | 8.060 | 89,521 |
| 2025-10-22 | 7.600 | 7.740 | 7.580 | 7.680 | 7.680 | 42,867 |
| 2025-10-21 | 7.860 | 7.900 | 7.540 | 7.600 | 7.600 | 54,621 |
| 2025-10-20 | 7.800 | 8.080 | 7.800 | 7.840 | 7.840 | 41,318 |
| 2025-10-17 | 8.220 | 8.240 | 7.760 | 7.840 | 7.840 | 86,264 |
| 2025-10-16 | 8.500 | 8.500 | 8.300 | 8.360 | 8.360 | 29,776 |
| 2025-10-15 | 8.440 | 8.580 | 8.180 | 8.500 | 8.500 | 65,282 |
| 2025-10-14 | 8.640 | 8.640 | 8.300 | 8.400 | 8.400 | 61,780 |
| 2025-10-13 | 8.480 | 8.780 | 8.300 | 8.560 | 8.560 | 58,781 |
| 2025-10-10 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 37,143 |
| 2025-10-09 | 9.080 | 9.080 | 8.740 | 8.760 | 8.760 | 38,656 |
| 2025-10-08 | 8.920 | 9.140 | 8.900 | 9.080 | 9.080 | 28,831 |
| 2025-10-07 | 9.140 | 9.220 | 8.820 | 8.920 | 8.920 | 69,411 |
| 2025-10-06 | 9.080 | 9.320 | 9.000 | 9.000 | 9.000 | 37,738 |
| 2025-10-03 | 9.340 | 9.340 | 8.960 | 9.020 | 9.020 | 33,347 |
| 2025-10-02 | 9.140 | 9.760 | 9.100 | 9.200 | 9.200 | 68,178 |
| 2025-10-01 | 8.740 | 9.100 | 8.740 | 8.960 | 8.960 | 36,845 |
| 2025-09-30 | 9.160 | 9.160 | 8.940 | 8.980 | 8.980 | 16,905 |
| 2025-09-29 | 9.380 | 9.440 | 8.960 | 9.020 | 9.020 | 39,696 |
| 2025-09-26 | 8.980 | 9.400 | 8.980 | 9.360 | 9.360 | 36,448 |
| 2025-09-25 | 9.160 | 9.220 | 8.960 | 8.960 | 8.960 | 28,743 |
| 2025-09-24 | 9.100 | 9.220 | 8.920 | 9.180 | 9.180 | 41,832 |
| 2025-09-23 | 9.080 | 9.280 | 9.080 | 9.140 | 9.140 | 51,838 |
| 2025-09-22 | 9.340 | 9.340 | 8.980 | 9.020 | 9.020 | 28,809 |
| 2025-09-19 | 9.580 | 9.580 | 9.340 | 9.380 | 9.380 | 20,637 |
| 2025-09-18 | 9.520 | 9.680 | 9.440 | 9.680 | 9.680 | 16,397 |
| 2025-09-17 | 9.420 | 9.600 | 9.400 | 9.440 | 9.440 | 24,831 |
| 2025-09-16 | 9.640 | 9.640 | 9.360 | 9.420 | 9.420 | 40,955 |
| 2025-09-15 | 9.280 | 9.660 | 9.260 | 9.660 | 9.660 | 43,985 |
| 2025-09-12 | 9.340 | 9.380 | 9.200 | 9.200 | 9.200 | 27,697 |
| 2025-09-11 | 9.160 | 9.320 | 8.800 | 9.220 | 9.220 | 60,830 |
| 2025-09-10 | 9.680 | 9.680 | 9.100 | 9.100 | 9.100 | 65,029 |
| 2025-09-09 | 9.960 | 9.960 | 9.580 | 9.620 | 9.620 | 28,103 |
| 2025-09-08 | 10.050 | 10.250 | 9.840 | 9.860 | 9.860 | 38,635 |
| 2025-09-05 | 10.250 | 10.350 | 9.900 | 9.940 | 9.940 | 44,450 |
| 2025-09-04 | 9.940 | 10.050 | 9.820 | 9.980 | 9.980 | 62,859 |
| 2025-09-03 | 9.760 | 10.150 | 9.680 | 9.900 | 9.900 | 131,042 |
| 2025-09-02 | 10.100 | 10.100 | 9.660 | 9.780 | 9.780 | 47,768 |
| 2025-09-01 | 9.900 | 10.300 | 9.760 | 10.050 | 10.050 | 90,284 |
| 2025-08-29 | 9.620 | 10.250 | 9.520 | 9.800 | 9.800 | 119,979 |
| 2025-08-28 | 10.350 | 10.450 | 9.500 | 9.560 | 9.560 | 102,917 |
| 2025-08-27 | 10.400 | 10.400 | 10.100 | 10.300 | 10.300 | 57,177 |
| 2025-08-26 | 10.200 | 11.000 | 10.150 | 10.400 | 10.400 | 133,955 |
| 2025-08-25 | 9.980 | 10.350 | 9.820 | 10.000 | 10.000 | 134,086 |
| 2025-08-22 | 9.020 | 10.450 | 8.840 | 10.350 | 10.350 | 285,956 |
| 2025-08-21 | 8.400 | 8.600 | 8.220 | 8.420 | 8.420 | 43,356 |
| 2025-08-20 | 8.540 | 8.540 | 8.360 | 8.420 | 8.420 | 49,248 |
| 2025-08-19 | 8.280 | 8.540 | 8.220 | 8.500 | 8.500 | 46,971 |
| 2025-08-18 | 8.160 | 8.420 | 8.140 | 8.260 | 8.260 | 35,430 |
| 2025-08-15 | 8.600 | 8.600 | 8.120 | 8.120 | 8.120 | 24,806 |
| 2025-08-14 | 8.160 | 8.680 | 8.140 | 8.620 | 8.620 | 64,597 |
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.