Planet Fitness, Inc. (FRA:3PL)
Germany
· Delayed Price · Currency is EUR 95.00
+1.50 (1.60%)
At close: Dec 5, 2025
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.60% | - |
| Dec 4, 2025 | 92.50 | 93.50 | 92.00 | 93.50 | 93.50 | 1.08% | - |
| Dec 3, 2025 | 92.50 | 93.00 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Dec 2, 2025 | 93.00 | 95.00 | 93.00 | 93.50 | 93.50 | - | - |
| Dec 1, 2025 | 95.00 | 95.50 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Nov 28, 2025 | 95.50 | 96.50 | 95.50 | 95.50 | 95.50 | 1.06% | - |
| Nov 27, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -1.56% | 70 |
| Nov 26, 2025 | 95.50 | 97.00 | 95.50 | 96.00 | 96.00 | -0.52% | - |
| Nov 25, 2025 | 93.50 | 96.50 | 93.50 | 96.50 | 96.50 | 2.12% | - |
| Nov 24, 2025 | 94.50 | 95.50 | 94.50 | 94.50 | 94.50 | - | - |
| Nov 21, 2025 | 90.50 | 95.50 | 90.50 | 94.50 | 94.50 | 4.42% | - |
| Nov 20, 2025 | 90.00 | 92.00 | 90.00 | 90.50 | 90.50 | - | 515 |
| Nov 19, 2025 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 1.69% | - |
| Nov 18, 2025 | 87.00 | 89.50 | 87.00 | 89.00 | 89.00 | 0.56% | - |
| Nov 17, 2025 | 90.50 | 90.50 | 88.00 | 88.50 | 88.50 | -2.75% | - |
| Nov 14, 2025 | 91.00 | 91.50 | 90.50 | 91.00 | 91.00 | -1.09% | - |
| Nov 13, 2025 | 89.00 | 94.50 | 89.00 | 92.00 | 92.00 | 2.79% | - |
| Nov 12, 2025 | 90.50 | 90.50 | 88.50 | 89.50 | 89.50 | -1.65% | - |
| Nov 11, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | - |
| Nov 10, 2025 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Nov 7, 2025 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 2.81% | - |
| Nov 6, 2025 | 79.00 | 92.50 | 79.00 | 89.00 | 89.00 | 11.95% | 230 |
| Nov 5, 2025 | 79.00 | 80.00 | 79.00 | 79.50 | 79.50 | - | - |
| Nov 4, 2025 | 78.00 | 80.50 | 78.00 | 79.50 | 79.50 | - | - |
| Nov 3, 2025 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | 1.92% | 15 |
| Oct 31, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 0.65% | - |
| Oct 30, 2025 | 78.50 | 79.00 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Oct 29, 2025 | 80.50 | 80.50 | 78.00 | 78.50 | 78.50 | -1.88% | - |
| Oct 28, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | - |
| Oct 27, 2025 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Oct 24, 2025 | 81.50 | 84.50 | 81.50 | 84.00 | 84.00 | 1.82% | - |
| Oct 23, 2025 | 82.00 | 82.50 | 81.50 | 82.50 | 82.50 | -0.60% | - |
| Oct 22, 2025 | 82.00 | 83.50 | 82.00 | 83.00 | 83.00 | - | - |
| Oct 21, 2025 | 80.50 | 83.00 | 80.50 | 83.00 | 83.00 | 1.84% | - |
| Oct 20, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 1.24% | - |
| Oct 17, 2025 | 77.50 | 80.50 | 77.50 | 80.50 | 80.50 | 2.55% | - |
| Oct 16, 2025 | 79.50 | 80.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Oct 15, 2025 | 80.50 | 81.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Oct 14, 2025 | 78.50 | 81.50 | 78.50 | 81.50 | 81.50 | 1.88% | - |
| Oct 13, 2025 | 80.00 | 81.00 | 79.50 | 80.00 | 80.00 | -0.62% | - |
| Oct 10, 2025 | 80.50 | 81.00 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Oct 9, 2025 | 81.00 | 82.00 | 81.00 | 81.50 | 81.50 | -1.21% | - |
| Oct 8, 2025 | 81.50 | 83.00 | 81.50 | 82.50 | 82.50 | -0.60% | - |
| Oct 7, 2025 | 82.50 | 83.50 | 82.50 | 83.00 | 83.00 | -0.60% | - |
| Oct 6, 2025 | 84.50 | 85.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Oct 3, 2025 | 86.50 | 87.00 | 84.00 | 84.00 | 84.00 | -4.00% | - |
| Oct 2, 2025 | 86.00 | 88.00 | 86.00 | 87.50 | 87.50 | - | - |
| Oct 1, 2025 | 86.50 | 87.50 | 86.50 | 87.50 | 87.50 | -1.13% | - |
| Sep 30, 2025 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | -0.56% | - |
| Sep 29, 2025 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | 0.56% | - |
| Sep 26, 2025 | 87.50 | 88.50 | 86.50 | 88.50 | 88.50 | - | - |
| Sep 25, 2025 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | 0.57% | - |
| Sep 24, 2025 | 83.00 | 89.00 | 83.00 | 88.00 | 88.00 | 4.76% | - |
| Sep 23, 2025 | 85.00 | 86.50 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Sep 22, 2025 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - | - |
| Sep 19, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | - |
| Sep 18, 2025 | 82.50 | 85.00 | 82.50 | 85.00 | 85.00 | 2.41% | - |
| Sep 17, 2025 | 83.50 | 85.50 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Sep 16, 2025 | 84.00 | 85.00 | 83.50 | 84.50 | 84.50 | -1.17% | - |
| Sep 15, 2025 | 85.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Sep 12, 2025 | 87.00 | 87.50 | 86.00 | 87.00 | 87.00 | -1.14% | - |
| Sep 11, 2025 | 85.50 | 89.00 | 85.50 | 88.00 | 88.00 | 1.73% | - |
| Sep 10, 2025 | 86.00 | 87.00 | 86.00 | 86.50 | 86.50 | -1.14% | - |
| Sep 9, 2025 | 87.50 | 88.00 | 87.00 | 87.50 | 87.50 | -1.13% | - |
| Sep 8, 2025 | 88.00 | 89.00 | 88.00 | 88.50 | 88.50 | -0.56% | - |
| Sep 5, 2025 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | - |
| Sep 4, 2025 | 86.00 | 88.50 | 86.00 | 88.00 | 88.00 | 1.15% | - |
| Sep 3, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | -0.57% | - |
| Sep 2, 2025 | 88.50 | 89.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Sep 1, 2025 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | -1.12% | - |
| Aug 29, 2025 | 90.00 | 91.00 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Aug 28, 2025 | 89.50 | 91.00 | 89.50 | 91.00 | 91.00 | 0.55% | - |
| Aug 27, 2025 | 89.50 | 91.00 | 89.50 | 90.50 | 90.50 | - | - |
| Aug 26, 2025 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | - | - |
| Aug 25, 2025 | 90.50 | 91.00 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Aug 22, 2025 | 91.00 | 92.50 | 91.00 | 91.50 | 91.50 | -0.54% | - |
| Aug 21, 2025 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | - |
| Aug 20, 2025 | 91.50 | 93.00 | 91.00 | 92.00 | 92.00 | -0.54% | - |
| Aug 19, 2025 | 90.00 | 92.50 | 90.00 | 92.50 | 92.50 | 1.09% | - |
| Aug 18, 2025 | 90.50 | 92.50 | 90.50 | 91.50 | 91.50 | - | - |
| Aug 15, 2025 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 1.67% | - |
| Aug 14, 2025 | 90.00 | 91.50 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Aug 13, 2025 | 89.50 | 91.50 | 89.00 | 91.50 | 91.50 | 1.10% | - |
| Aug 12, 2025 | 90.00 | 91.00 | 90.00 | 90.50 | 90.50 | -0.55% | - |
| Aug 11, 2025 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | -0.55% | - |
| Aug 8, 2025 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 1.10% | - |
| Aug 7, 2025 | 89.50 | 92.00 | 89.50 | 90.50 | 90.50 | - | - |
| Aug 6, 2025 | 94.00 | 98.00 | 87.00 | 90.50 | 90.50 | -4.23% | 640 |
| Aug 5, 2025 | 94.00 | 96.00 | 94.00 | 94.50 | 94.50 | -0.53% | - |
| Aug 4, 2025 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 2.70% | - |
| Aug 1, 2025 | 94.00 | 94.00 | 92.00 | 92.50 | 92.50 | -2.63% | - |
| Jul 31, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Jul 30, 2025 | 94.50 | 97.00 | 94.50 | 97.00 | 97.00 | 1.57% | - |
| Jul 29, 2025 | 95.00 | 96.50 | 95.00 | 95.50 | 95.50 | - | - |
| Jul 28, 2025 | 95.00 | 96.00 | 95.00 | 95.50 | 95.50 | - | 2 |
| Jul 25, 2025 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | - | - |
| Jul 24, 2025 | 94.50 | 96.50 | 94.50 | 95.50 | 95.50 | - | - |
| Jul 23, 2025 | 95.50 | 97.00 | 95.00 | 95.50 | 95.50 | -1.04% | - |
| Jul 22, 2025 | 92.50 | 96.50 | 92.50 | 96.50 | 96.50 | 2.66% | - |
| Jul 21, 2025 | 95.50 | 98.00 | 94.00 | 94.00 | 94.00 | -2.08% | 125 |