The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.400 | 8.460 | 8.100 | 8.100 | 8.100 | 35,943 |
| 2025-08-12 | 7.920 | 8.480 | 7.920 | 8.480 | 8.480 | 153,997 |
| 2025-08-11 | 8.160 | 8.260 | 7.960 | 7.960 | 7.960 | 55,901 |
| 2025-08-08 | 8.340 | 8.380 | 7.960 | 8.160 | 8.160 | 67,899 |
| 2025-08-07 | 8.300 | 8.420 | 8.280 | 8.300 | 8.300 | 15,407 |
| 2025-08-06 | 8.420 | 8.540 | 8.220 | 8.240 | 8.240 | 23,077 |
| 2025-08-05 | 8.020 | 8.520 | 8.020 | 8.420 | 8.420 | 59,155 |
| 2025-08-04 | 8.220 | 8.260 | 7.760 | 8.000 | 8.000 | 135,354 |
| 2025-08-01 | 8.620 | 8.620 | 7.720 | 8.060 | 8.060 | 236,303 |
| 2025-07-31 | 8.740 | 9.600 | 8.360 | 8.740 | 8.740 | 273,776 |
| 2025-07-30 | 8.960 | 8.960 | 8.540 | 8.800 | 8.800 | 97,683 |
| 2025-07-29 | 9.200 | 9.360 | 8.940 | 8.940 | 8.940 | 63,054 |
| 2025-07-28 | 9.020 | 9.380 | 9.000 | 9.100 | 9.100 | 89,537 |
| 2025-07-25 | 8.880 | 9.320 | 8.820 | 9.180 | 9.180 | 112,797 |
| 2025-07-24 | 9.300 | 9.560 | 9.160 | 9.200 | 9.200 | 63,727 |
| 2025-07-23 | 9.540 | 9.540 | 9.200 | 9.300 | 9.300 | 19,494 |
| 2025-07-22 | 9.680 | 9.700 | 9.380 | 9.440 | 9.440 | 30,534 |
| 2025-07-21 | 9.980 | 9.980 | 9.560 | 9.620 | 9.620 | 42,611 |
| 2025-07-18 | 9.880 | 10.150 | 9.840 | 10.050 | 10.050 | 16,042 |
| 2025-07-17 | 9.440 | 9.880 | 9.380 | 9.880 | 9.880 | 41,929 |
| 2025-07-16 | 9.380 | 9.500 | 9.300 | 9.460 | 9.460 | 32,944 |
| 2025-07-15 | 9.160 | 9.480 | 9.160 | 9.400 | 9.400 | 22,313 |
| 2025-07-14 | 9.320 | 9.340 | 8.900 | 9.160 | 9.160 | 55,120 |
| 2025-07-11 | 9.300 | 9.440 | 9.300 | 9.380 | 9.380 | 7,345 |
| 2025-07-10 | 9.300 | 9.360 | 9.260 | 9.300 | 9.300 | 5,562 |
| 2025-07-09 | 9.360 | 9.380 | 9.140 | 9.260 | 9.260 | 29,044 |
| 2025-07-08 | 9.260 | 9.400 | 9.240 | 9.280 | 9.280 | 6,544 |
| 2025-07-07 | 9.160 | 9.380 | 9.020 | 9.380 | 9.380 | 20,408 |
| 2025-07-04 | 9.340 | 9.380 | 9.100 | 9.260 | 9.260 | 42,483 |
| 2025-07-03 | 9.700 | 9.720 | 9.300 | 9.420 | 9.420 | 47,399 |
| 2025-07-02 | 9.640 | 9.760 | 9.560 | 9.680 | 9.680 | 18,826 |
| 2025-07-01 | 9.700 | 9.940 | 9.620 | 9.700 | 9.700 | 17,719 |
| 2025-06-30 | 9.780 | 9.820 | 9.560 | 9.620 | 9.620 | 39,244 |
| 2025-06-27 | 9.900 | 10.050 | 9.780 | 9.820 | 9.820 | 11,919 |
| 2025-06-26 | 9.700 | 9.960 | 9.660 | 9.840 | 9.840 | 13,934 |
| 2025-06-25 | 9.760 | 9.860 | 9.700 | 9.740 | 9.740 | 18,953 |
| 2025-06-24 | 9.680 | 9.860 | 9.580 | 9.760 | 9.760 | 20,677 |
| 2025-06-23 | 9.800 | 9.880 | 9.580 | 9.580 | 9.580 | 18,244 |
| 2025-06-20 | 9.580 | 9.880 | 9.480 | 9.820 | 9.820 | 26,739 |
| 2025-06-19 | 9.900 | 9.900 | 9.600 | 9.600 | 9.600 | 26,826 |
| 2025-06-18 | 9.780 | 10.350 | 9.780 | 9.860 | 9.860 | 45,824 |
| 2025-06-17 | 9.580 | 9.920 | 9.560 | 9.780 | 9.780 | 19,095 |
| 2025-06-16 | 10.100 | 10.150 | 9.620 | 9.740 | 9.740 | 34,385 |
| 2025-06-13 | 10.350 | 10.350 | 10.050 | 10.050 | 10.050 | 25,359 |
| 2025-06-12 | 10.300 | 10.650 | 10.200 | 10.500 | 10.500 | 19,778 |
| 2025-06-11 | 10.450 | 10.450 | 10.350 | 10.350 | 10.350 | 5,452 |
| 2025-06-10 | 10.450 | 10.600 | 10.300 | 10.450 | 10.450 | 13,287 |
| 2025-06-09 | 10.250 | 10.600 | 10.250 | 10.400 | 10.400 | 18,702 |
| 2025-06-06 | 10.550 | 10.600 | 10.200 | 10.250 | 10.250 | 18,215 |
| 2025-06-05 | 10.250 | 10.750 | 10.000 | 10.650 | 10.650 | 44,024 |
| 2025-06-04 | 10.650 | 10.850 | 10.200 | 10.200 | 10.200 | 24,980 |
| 2025-06-03 | 9.940 | 10.750 | 9.640 | 10.550 | 10.550 | 66,898 |
| 2025-06-02 | 11.250 | 11.250 | 8.780 | 10.050 | 10.050 | 216,364 |
| 2025-05-30 | 12.600 | 12.600 | 10.450 | 11.500 | 11.500 | 174,065 |
| 2025-05-29 | 12.250 | 12.900 | 12.150 | 12.900 | 12.900 | 42,410 |
| 2025-05-28 | 12.200 | 12.200 | 12.000 | 12.100 | 12.100 | 15,197 |
| 2025-05-27 | 12.150 | 12.200 | 12.000 | 12.100 | 12.100 | 14,868 |
| 2025-05-26 | 11.750 | 12.150 | 11.750 | 12.100 | 12.100 | 35,439 |
| 2025-05-23 | 11.650 | 12.200 | 11.400 | 11.650 | 11.650 | 108,455 |
| 2025-05-22 | 11.800 | 11.800 | 11.300 | 11.550 | 11.550 | 24,376 |
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.