Plus500 Ltd. (FRA:P55)
Germany
· Delayed Price · Currency is EUR 39.12
+0.64 (1.66%)
At close: Dec 4, 2025
Plus500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.22 | 39.34 | 39.00 | 39.34 | 39.34 | 0.56% | - |
| Dec 4, 2025 | 38.94 | 39.12 | 38.44 | 39.12 | 39.12 | 1.66% | - |
| Dec 3, 2025 | 38.38 | 38.48 | 37.92 | 38.48 | 38.48 | 1.26% | - |
| Dec 2, 2025 | 38.38 | 38.38 | 38.00 | 38.00 | 38.00 | 0.37% | - |
| Dec 1, 2025 | 36.14 | 37.86 | 36.14 | 37.86 | 37.86 | 4.93% | - |
| Nov 28, 2025 | 35.84 | 36.08 | 35.80 | 36.08 | 36.08 | 1.18% | - |
| Nov 27, 2025 | 35.56 | 35.70 | 35.56 | 35.66 | 35.66 | -0.78% | - |
| Nov 26, 2025 | 34.92 | 35.94 | 34.92 | 35.94 | 35.94 | 3.69% | - |
| Nov 25, 2025 | 35.04 | 35.04 | 34.66 | 34.66 | 34.66 | 0.17% | - |
| Nov 24, 2025 | 34.78 | 34.78 | 34.56 | 34.60 | 34.60 | -0.23% | - |
| Nov 21, 2025 | 34.02 | 34.98 | 34.02 | 34.68 | 34.68 | 0.29% | - |
| Nov 20, 2025 | 34.56 | 34.74 | 34.50 | 34.58 | 34.58 | 0.82% | 80 |
| Nov 19, 2025 | 34.32 | 34.32 | 34.22 | 34.30 | 34.30 | 0.29% | - |
| Nov 18, 2025 | 33.72 | 34.20 | 33.72 | 34.20 | 34.20 | -0.75% | - |
| Nov 17, 2025 | 33.76 | 34.46 | 33.76 | 34.46 | 34.46 | 3.73% | - |
| Nov 14, 2025 | 33.36 | 33.36 | 33.16 | 33.22 | 33.22 | -0.84% | - |
| Nov 13, 2025 | 33.40 | 33.56 | 33.36 | 33.50 | 33.50 | 1.52% | - |
| Nov 12, 2025 | 33.78 | 33.78 | 33.00 | 33.00 | 33.00 | -1.90% | 306 |
| Nov 11, 2025 | 34.28 | 34.28 | 33.64 | 33.64 | 33.64 | -1.41% | - |
| Nov 10, 2025 | 34.28 | 34.30 | 34.12 | 34.12 | 34.12 | 0.47% | - |
| Nov 7, 2025 | 34.42 | 34.42 | 33.96 | 33.96 | 33.96 | -2.25% | - |
| Nov 6, 2025 | 35.46 | 35.46 | 34.74 | 34.74 | 34.74 | -2.58% | 250 |
| Nov 5, 2025 | 34.90 | 35.66 | 34.86 | 35.66 | 35.66 | 0.73% | - |
| Nov 4, 2025 | 35.66 | 35.66 | 35.02 | 35.40 | 35.40 | -1.78% | - |
| Nov 3, 2025 | 36.40 | 36.40 | 36.00 | 36.04 | 36.04 | 0.06% | 29 |
| Oct 31, 2025 | 36.54 | 36.54 | 36.02 | 36.02 | 36.02 | -1.21% | - |
| Oct 30, 2025 | 36.46 | 36.46 | 36.22 | 36.46 | 36.46 | -0.98% | - |
| Oct 29, 2025 | 36.98 | 36.98 | 36.82 | 36.82 | 36.82 | -0.65% | - |
| Oct 28, 2025 | 37.34 | 37.34 | 36.96 | 37.06 | 37.06 | -1.23% | - |
| Oct 27, 2025 | 37.42 | 37.52 | 36.94 | 37.52 | 37.52 | 1.30% | - |
| Oct 24, 2025 | 37.06 | 37.06 | 36.86 | 37.04 | 37.04 | - | - |
| Oct 23, 2025 | 36.76 | 37.04 | 36.74 | 37.04 | 37.04 | 1.59% | - |
| Oct 22, 2025 | 36.36 | 36.60 | 36.36 | 36.46 | 36.46 | 0.44% | - |
| Oct 21, 2025 | 36.52 | 36.72 | 36.30 | 36.30 | 36.30 | -1.20% | - |
| Oct 20, 2025 | 36.68 | 36.74 | 36.52 | 36.74 | 36.74 | 0.99% | - |
| Oct 17, 2025 | 35.82 | 36.38 | 35.62 | 36.38 | 36.38 | -0.22% | - |
| Oct 16, 2025 | 36.50 | 36.60 | 36.46 | 36.46 | 36.46 | -0.49% | - |
| Oct 15, 2025 | 36.20 | 36.64 | 36.20 | 36.64 | 36.64 | 0.83% | - |
| Oct 14, 2025 | 36.68 | 36.68 | 36.28 | 36.34 | 36.34 | -0.76% | - |
| Oct 13, 2025 | 36.78 | 37.00 | 36.62 | 36.62 | 36.62 | -0.70% | - |
| Oct 10, 2025 | 37.46 | 37.46 | 36.88 | 36.88 | 36.88 | -1.02% | - |
| Oct 9, 2025 | 37.02 | 37.26 | 37.02 | 37.26 | 37.26 | 0.49% | - |
| Oct 8, 2025 | 36.56 | 37.08 | 36.30 | 37.08 | 37.08 | 1.59% | - |
| Oct 7, 2025 | 37.06 | 37.06 | 36.38 | 36.50 | 36.50 | -3.03% | - |
| Oct 6, 2025 | 36.36 | 37.64 | 36.36 | 37.64 | 37.64 | 4.21% | 265 |
| Oct 3, 2025 | 36.36 | 36.42 | 36.12 | 36.12 | 36.12 | 0.95% | - |
| Oct 2, 2025 | 36.74 | 36.74 | 35.78 | 35.78 | 35.78 | -3.24% | - |
| Oct 1, 2025 | 36.84 | 36.98 | 36.36 | 36.98 | 36.98 | 0.33% | - |
| Sep 30, 2025 | 36.50 | 36.86 | 36.50 | 36.86 | 36.86 | 1.94% | - |
| Sep 29, 2025 | 35.86 | 36.30 | 35.86 | 36.16 | 36.16 | 0.22% | - |
| Sep 26, 2025 | 35.96 | 36.08 | 35.76 | 36.08 | 36.08 | 0.78% | - |
| Sep 25, 2025 | 35.66 | 35.80 | 35.66 | 35.80 | 35.80 | -0.72% | - |
| Sep 24, 2025 | 35.64 | 36.06 | 35.52 | 36.06 | 36.06 | 1.24% | - |
| Sep 23, 2025 | 35.76 | 35.78 | 35.62 | 35.62 | 35.62 | 0.06% | - |
| Sep 22, 2025 | 35.22 | 36.40 | 35.16 | 35.60 | 35.60 | 1.37% | 80 |
| Sep 19, 2025 | 35.64 | 35.64 | 34.98 | 35.12 | 35.12 | -0.51% | - |
| Sep 18, 2025 | 35.32 | 35.38 | 35.30 | 35.30 | 35.30 | -0.45% | - |
| Sep 17, 2025 | 35.16 | 35.46 | 34.96 | 35.46 | 35.46 | 0.51% | - |
| Sep 16, 2025 | 35.50 | 35.52 | 35.28 | 35.28 | 35.28 | 0.46% | - |
| Sep 15, 2025 | 36.74 | 36.74 | 35.12 | 35.12 | 35.12 | -3.62% | - |
| Sep 12, 2025 | 36.04 | 36.44 | 35.92 | 36.44 | 36.44 | 2.07% | - |
| Sep 11, 2025 | 35.80 | 36.08 | 35.70 | 35.70 | 35.70 | -0.06% | - |
| Sep 10, 2025 | 35.76 | 35.88 | 35.72 | 35.72 | 35.72 | 0.79% | - |
| Sep 9, 2025 | 35.70 | 35.86 | 35.44 | 35.44 | 35.44 | -0.39% | - |
| Sep 8, 2025 | 35.44 | 35.58 | 35.44 | 35.58 | 35.58 | 0.28% | - |
| Sep 5, 2025 | 35.18 | 35.48 | 35.06 | 35.48 | 35.48 | 1.43% | - |
| Sep 4, 2025 | 33.92 | 34.98 | 33.92 | 34.98 | 34.98 | 3.37% | - |
| Sep 3, 2025 | 33.76 | 33.88 | 33.76 | 33.84 | 33.84 | 1.44% | - |
| Sep 2, 2025 | 34.42 | 34.42 | 33.36 | 33.36 | 33.36 | -2.74% | - |
| Sep 1, 2025 | 35.10 | 35.10 | 34.30 | 34.30 | 34.30 | -2.06% | - |
| Aug 29, 2025 | 35.48 | 35.48 | 35.02 | 35.02 | 35.02 | -1.41% | - |
| Aug 28, 2025 | 35.90 | 35.90 | 35.52 | 35.52 | 35.52 | -0.34% | - |
| Aug 27, 2025 | 35.88 | 36.06 | 35.64 | 35.64 | 35.64 | -0.72% | - |
| Aug 26, 2025 | 35.08 | 35.90 | 35.08 | 35.90 | 35.90 | 1.99% | - |
| Aug 25, 2025 | 35.50 | 35.56 | 35.14 | 35.20 | 35.20 | -0.96% | - |
| Aug 22, 2025 | 35.46 | 35.54 | 35.18 | 35.54 | 35.54 | 1.25% | - |
| Aug 21, 2025 | 35.26 | 35.26 | 35.04 | 35.10 | 35.10 | -1.96% | - |
| Aug 20, 2025 | 35.70 | 35.80 | 35.58 | 35.80 | 34.89 | - | - |
| Aug 19, 2025 | 35.92 | 35.92 | 35.80 | 35.80 | 34.89 | -0.44% | - |
| Aug 18, 2025 | 35.86 | 35.96 | 35.64 | 35.96 | 35.05 | 0.62% | - |
| Aug 15, 2025 | 36.38 | 36.38 | 35.74 | 35.74 | 34.84 | -0.22% | - |
| Aug 14, 2025 | 36.16 | 36.34 | 35.82 | 35.82 | 34.91 | -1.21% | - |
| Aug 13, 2025 | 36.60 | 36.90 | 36.26 | 36.26 | 35.34 | -1.15% | - |
| Aug 12, 2025 | 37.38 | 37.96 | 36.68 | 36.68 | 35.75 | -3.22% | - |
| Aug 11, 2025 | 39.38 | 39.38 | 37.18 | 37.90 | 36.94 | -3.22% | - |
| Aug 8, 2025 | 38.98 | 39.16 | 38.72 | 39.16 | 38.17 | 0.31% | - |
| Aug 7, 2025 | 39.00 | 39.08 | 39.00 | 39.04 | 38.05 | 0.67% | - |
| Aug 6, 2025 | 39.24 | 39.24 | 38.78 | 38.78 | 37.80 | -2.27% | - |
| Aug 5, 2025 | 39.70 | 39.70 | 39.34 | 39.68 | 38.68 | 1.07% | - |
| Aug 4, 2025 | 38.94 | 39.26 | 38.84 | 39.26 | 38.27 | 1.50% | - |
| Aug 1, 2025 | 38.54 | 39.02 | 38.54 | 38.68 | 37.70 | -0.51% | - |
| Jul 31, 2025 | 38.52 | 38.90 | 38.52 | 38.88 | 37.90 | 2.26% | - |
| Jul 30, 2025 | 38.10 | 38.10 | 37.82 | 38.02 | 37.06 | -0.37% | - |
| Jul 29, 2025 | 38.36 | 38.36 | 38.10 | 38.16 | 37.20 | -0.26% | - |
| Jul 28, 2025 | 38.28 | 38.28 | 38.20 | 38.26 | 37.29 | 0.95% | - |
| Jul 25, 2025 | 38.76 | 38.76 | 37.90 | 37.90 | 36.94 | -2.47% | - |
| Jul 24, 2025 | 38.72 | 39.14 | 38.72 | 38.86 | 37.88 | 1.30% | - |
| Jul 23, 2025 | 38.38 | 38.38 | 38.22 | 38.36 | 37.39 | -0.05% | - |
| Jul 22, 2025 | 38.54 | 38.54 | 38.38 | 38.38 | 37.41 | -0.78% | - |
| Jul 21, 2025 | 38.46 | 38.68 | 38.34 | 38.68 | 37.70 | 0.68% | - |