The Platform Group SE & Co. KGaA (ETR:TPG0)
Germany
· Delayed Price · Currency is EUR 3.020
+0.020 (0.67%)
Apr 29, 2026, 10:14 AM CET
ETR:TPG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.01 | 3.01 | 3.01 | 3.06 | - | 2.00% | 1,776 |
| Apr 28, 2026 | 3.24 | 3.25 | 2.90 | 3.00 | 3.00 | -7.69% | 166,417 |
| Apr 27, 2026 | 3.40 | 3.40 | 3.18 | 3.25 | 3.25 | -4.97% | 85,055 |
| Apr 24, 2026 | 3.38 | 3.44 | 3.26 | 3.42 | 3.42 | 0.59% | 50,503 |
| Apr 23, 2026 | 3.79 | 3.83 | 3.32 | 3.40 | 3.40 | -11.69% | 83,122 |
| Apr 22, 2026 | 4.00 | 4.02 | 3.70 | 3.85 | 3.85 | 8.45% | 188,290 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.42 | 3.55 | 3.55 | -7.79% | 96,419 |
| Apr 20, 2026 | 4.13 | 4.47 | 3.78 | 3.85 | 3.85 | -7.45% | 352,320 |
| Apr 17, 2026 | 2.94 | 4.26 | 2.87 | 4.16 | 4.16 | 44.44% | 744,035 |
| Apr 16, 2026 | 2.62 | 3.10 | 2.60 | 2.88 | 2.88 | 14.74% | 182,892 |
| Apr 15, 2026 | 2.79 | 2.90 | 2.51 | 2.51 | 2.51 | -10.68% | 225,863 |
| Apr 14, 2026 | 2.76 | 2.89 | 2.64 | 2.81 | 2.81 | 7.25% | 161,030 |
| Apr 13, 2026 | 2.58 | 2.73 | 2.52 | 2.62 | 2.62 | 1.55% | 40,176 |
| Apr 10, 2026 | 2.52 | 2.71 | 2.44 | 2.58 | 2.58 | 3.20% | 129,328 |
| Apr 9, 2026 | 2.77 | 2.77 | 2.50 | 2.50 | 2.50 | -8.42% | 190,955 |
| Apr 8, 2026 | 2.67 | 2.87 | 2.62 | 2.73 | 2.73 | 7.48% | 150,035 |
| Apr 7, 2026 | 2.72 | 2.82 | 2.52 | 2.54 | 2.54 | -5.05% | 63,166 |
| Apr 2, 2026 | 2.81 | 2.82 | 2.60 | 2.68 | 2.68 | -4.97% | 52,000 |
| Apr 1, 2026 | 2.61 | 2.88 | 2.58 | 2.82 | 2.82 | 12.60% | 146,112 |
| Mar 31, 2026 | 2.74 | 2.74 | 2.40 | 2.50 | 2.50 | -10.71% | 212,713 |
| Mar 30, 2026 | 2.72 | 2.90 | 2.72 | 2.80 | 2.80 | 2.00% | 67,889 |
| Mar 27, 2026 | 2.87 | 2.87 | 2.73 | 2.75 | 2.75 | -3.85% | 75,919 |
| Mar 26, 2026 | 3.05 | 3.07 | 2.75 | 2.86 | 2.86 | -7.31% | 192,575 |
| Mar 25, 2026 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | -0.48% | 30,224 |
| Mar 24, 2026 | 3.12 | 3.12 | 3.00 | 3.10 | 3.10 | -2.06% | 79,225 |
| Mar 23, 2026 | 3.07 | 3.28 | 2.95 | 3.16 | 3.16 | 2.10% | 198,585 |
| Mar 20, 2026 | 3.19 | 3.20 | 3.02 | 3.10 | 3.10 | -2.52% | 101,140 |
| Mar 19, 2026 | 3.37 | 3.37 | 3.12 | 3.18 | 3.18 | -6.07% | 94,198 |
| Mar 18, 2026 | 3.42 | 3.50 | 3.34 | 3.38 | 3.38 | - | 53,292 |
| Mar 17, 2026 | 3.45 | 3.50 | 3.35 | 3.38 | 3.38 | -1.74% | 60,947 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.37 | 3.44 | 3.44 | -2.96% | 120,987 |
| Mar 13, 2026 | 3.41 | 3.60 | 3.38 | 3.55 | 3.55 | 2.31% | 32,688 |
| Mar 12, 2026 | 3.63 | 3.66 | 3.45 | 3.47 | 3.47 | -5.84% | 71,192 |
| Mar 11, 2026 | 3.83 | 3.89 | 3.66 | 3.68 | 3.68 | -6.36% | 31,523 |
| Mar 10, 2026 | 3.86 | 4.04 | 3.75 | 3.93 | 3.93 | 4.80% | 29,761 |
| Mar 9, 2026 | 3.71 | 3.84 | 3.69 | 3.75 | 3.75 | -0.92% | 38,136 |
| Mar 6, 2026 | 3.91 | 3.99 | 3.76 | 3.79 | 3.79 | -3.32% | 40,801 |
| Mar 5, 2026 | 3.75 | 4.04 | 3.68 | 3.92 | 3.92 | 3.03% | 114,700 |
| Mar 4, 2026 | 3.80 | 3.90 | 3.66 | 3.80 | 3.80 | 0.40% | 53,603 |
| Mar 3, 2026 | 3.60 | 3.88 | 3.50 | 3.79 | 3.79 | 6.92% | 72,017 |
| Mar 2, 2026 | 3.87 | 3.87 | 3.51 | 3.54 | 3.54 | -8.17% | 142,622 |
| Feb 27, 2026 | 3.92 | 3.92 | 3.73 | 3.86 | 3.86 | -1.66% | 47,914 |
| Feb 26, 2026 | 4.08 | 4.15 | 3.85 | 3.92 | 3.92 | -4.74% | 215,146 |
| Feb 25, 2026 | 4.03 | 4.20 | 4.02 | 4.12 | 4.12 | 0.98% | 45,805 |
| Feb 24, 2026 | 4.00 | 4.14 | 4.00 | 4.08 | 4.08 | 1.24% | 51,808 |
| Feb 23, 2026 | 4.10 | 4.14 | 4.00 | 4.03 | 4.03 | -4.39% | 70,508 |
| Feb 20, 2026 | 4.21 | 4.24 | 4.12 | 4.21 | 4.21 | -0.94% | 23,511 |
| Feb 19, 2026 | 4.29 | 4.33 | 4.20 | 4.25 | 4.25 | -2.30% | 51,957 |
| Feb 18, 2026 | 4.36 | 4.44 | 4.23 | 4.35 | 4.35 | -1.25% | 82,368 |
| Feb 17, 2026 | 5.13 | 5.20 | 4.31 | 4.41 | 4.41 | -4.45% | 110,796 |
| Feb 16, 2026 | 4.28 | 4.71 | 4.27 | 4.61 | 4.61 | 12.99% | 154,754 |
| Feb 13, 2026 | 4.04 | 4.13 | 3.86 | 4.08 | 4.08 | 4.08% | 42,715 |
| Feb 12, 2026 | 4.09 | 4.13 | 3.92 | 3.92 | 3.92 | -4.16% | 81,558 |
| Feb 11, 2026 | 4.25 | 4.25 | 4.05 | 4.09 | 4.09 | -2.50% | 37,106 |
| Feb 10, 2026 | 4.22 | 4.25 | 4.12 | 4.20 | 4.20 | -0.36% | 35,870 |
| Feb 9, 2026 | 4.26 | 4.42 | 4.21 | 4.21 | 4.21 | -1.29% | 32,929 |
| Feb 6, 2026 | 4.19 | 4.32 | 4.07 | 4.27 | 4.27 | 1.55% | 77,124 |
| Feb 5, 2026 | 4.59 | 4.78 | 4.20 | 4.20 | 4.20 | -6.15% | 181,841 |
| Feb 4, 2026 | 4.20 | 4.50 | 4.18 | 4.48 | 4.48 | 6.55% | 143,198 |
| Feb 3, 2026 | 4.20 | 4.25 | 4.08 | 4.20 | 4.20 | 2.19% | 66,279 |
| Feb 2, 2026 | 4.38 | 4.38 | 3.97 | 4.11 | 4.11 | -3.41% | 108,974 |
| Jan 30, 2026 | 4.40 | 4.50 | 4.24 | 4.26 | 4.26 | -1.28% | 69,001 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.29 | 4.31 | 4.31 | -4.22% | 67,322 |
| Jan 28, 2026 | 4.63 | 4.80 | 4.48 | 4.50 | 4.50 | 1.47% | 114,674 |
| Jan 27, 2026 | 5.00 | 5.00 | 4.33 | 4.44 | 4.44 | -10.22% | 159,407 |
| Jan 26, 2026 | 4.92 | 5.31 | 4.69 | 4.94 | 4.94 | 1.75% | 311,040 |
| Jan 23, 2026 | 4.71 | 4.90 | 4.71 | 4.86 | 4.86 | 2.21% | 49,065 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.70 | 4.75 | 4.75 | - | 65,770 |
| Jan 21, 2026 | 4.93 | 4.96 | 4.62 | 4.75 | 4.75 | -1.45% | 86,162 |
| Jan 20, 2026 | 4.88 | 5.02 | 4.72 | 4.82 | 4.82 | 0.42% | 50,103 |
| Jan 19, 2026 | 4.64 | 4.98 | 4.64 | 4.80 | 4.80 | 2.02% | 39,086 |
| Jan 16, 2026 | 4.91 | 4.91 | 4.61 | 4.71 | 4.71 | -3.59% | 66,279 |
| Jan 15, 2026 | 4.90 | 5.00 | 4.72 | 4.88 | 4.88 | -0.81% | 33,169 |
| Jan 14, 2026 | 5.15 | 5.15 | 4.90 | 4.92 | 4.92 | -4.28% | 53,417 |
| Jan 13, 2026 | 5.29 | 5.36 | 5.14 | 5.14 | 5.14 | -1.72% | 53,149 |
| Jan 12, 2026 | 5.23 | 5.23 | 5.11 | 5.23 | 5.23 | 0.58% | 34,291 |
| Jan 9, 2026 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | - | 75,687 |
| Jan 8, 2026 | 5.26 | 5.46 | 5.20 | 5.20 | 5.20 | 0.39% | 19,950 |
| Jan 7, 2026 | 5.44 | 5.44 | 5.04 | 5.18 | 5.18 | -4.07% | 160,864 |
| Jan 6, 2026 | 5.64 | 5.66 | 5.40 | 5.40 | 5.40 | -3.57% | 70,579 |
| Jan 5, 2026 | 5.62 | 5.80 | 5.46 | 5.60 | 5.60 | 1.82% | 78,000 |
| Jan 2, 2026 | 5.48 | 5.84 | 5.32 | 5.50 | 5.50 | 0.73% | 182,162 |
| Dec 30, 2025 | 5.42 | 5.46 | 5.38 | 5.46 | 5.46 | 1.11% | 59,045 |
| Dec 29, 2025 | 5.40 | 5.42 | 5.12 | 5.40 | 5.40 | - | 196,295 |
| Dec 23, 2025 | 5.66 | 5.68 | 5.30 | 5.40 | 5.40 | -3.57% | 66,954 |
| Dec 22, 2025 | 5.52 | 5.64 | 5.44 | 5.60 | 5.60 | 1.82% | 50,956 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.22 | 5.50 | 5.50 | -3.51% | 140,917 |
| Dec 18, 2025 | 5.72 | 5.98 | 5.62 | 5.70 | 5.70 | - | 135,184 |
| Dec 17, 2025 | 5.82 | 5.82 | 5.60 | 5.70 | 5.70 | -2.06% | 96,893 |
| Dec 16, 2025 | 6.38 | 6.40 | 5.80 | 5.82 | 5.82 | -7.91% | 51,961 |
| Dec 15, 2025 | 6.08 | 6.50 | 6.02 | 6.32 | 6.32 | 4.98% | 75,052 |
| Dec 12, 2025 | 5.94 | 6.28 | 5.94 | 6.02 | 6.02 | 3.44% | 55,047 |
| Dec 11, 2025 | 5.68 | 5.98 | 5.66 | 5.82 | 5.82 | 2.46% | 96,958 |
| Dec 10, 2025 | 5.66 | 5.70 | 5.56 | 5.68 | 5.68 | -0.35% | 42,385 |
| Dec 9, 2025 | 5.76 | 5.88 | 5.58 | 5.70 | 5.70 | - | 89,752 |
| Dec 8, 2025 | 6.08 | 6.10 | 5.60 | 5.70 | 5.70 | -5.63% | 58,748 |
| Dec 5, 2025 | 6.16 | 6.28 | 6.04 | 6.04 | 6.04 | -1.31% | 35,153 |
| Dec 4, 2025 | 6.36 | 6.40 | 6.02 | 6.12 | 6.12 | -3.77% | 68,112 |
| Dec 3, 2025 | 6.48 | 6.66 | 6.28 | 6.36 | 6.36 | -1.24% | 57,284 |
| Dec 2, 2025 | 6.68 | 6.68 | 6.44 | 6.44 | 6.44 | -3.01% | 11,827 |