PLS Group Limited (FRA:PLR)
Germany
· Delayed Price · Currency is EUR 2.190
+0.139 (6.80%)
At close: Dec 5, 2025
PLS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.13 | 2.18 | 2.13 | 2.13 | - | 3.95% | - |
| Dec 4, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -5.14% | 7,718 |
| Dec 3, 2025 | 2.16 | 2.19 | 2.16 | 2.16 | 2.16 | -0.87% | 1,480 |
| Dec 2, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 0.88% | 13,500 |
| Dec 1, 2025 | 2.17 | 2.20 | 2.16 | 2.16 | 2.16 | -3.61% | 3,520 |
| Nov 28, 2025 | 2.24 | 2.29 | 2.24 | 2.24 | 2.24 | 0.54% | 2,240 |
| Nov 27, 2025 | 2.20 | 2.23 | 2.18 | 2.23 | 2.23 | -0.89% | 24,760 |
| Nov 26, 2025 | 2.22 | 2.26 | 2.22 | 2.25 | 2.25 | 4.65% | 11,391 |
| Nov 25, 2025 | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | 3.37% | 57,640 |
| Nov 24, 2025 | 2.08 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 3,225 |
| Nov 21, 2025 | 2.15 | 2.20 | 1.95 | 2.10 | 2.10 | -7.49% | 25,834 |
| Nov 20, 2025 | 2.32 | 2.40 | 2.27 | 2.27 | 2.27 | 4.03% | 25,433 |
| Nov 19, 2025 | 2.20 | 2.26 | 2.16 | 2.18 | 2.18 | -2.15% | 29,690 |
| Nov 18, 2025 | 2.32 | 2.32 | 2.23 | 2.23 | 2.23 | -0.89% | 34,380 |
| Nov 17, 2025 | 2.21 | 2.25 | 2.18 | 2.25 | 2.25 | 8.17% | 19,681 |
| Nov 14, 2025 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | 6.39% | 18,090 |
| Nov 13, 2025 | 2.10 | 2.11 | 1.85 | 1.96 | 1.96 | 0.26% | 125,286 |
| Nov 12, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 4.28% | 63,667 |
| Nov 11, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 4.47% | 13,000 |
| Nov 10, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 9.95% | 9,081 |
| Nov 7, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -1.33% | 4,226 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -3.51% | 13,500 |
| Nov 5, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.64% | 29,087 |
| Nov 4, 2025 | 1.74 | 1.76 | 1.58 | 1.65 | 1.65 | -6.25% | 67,258 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -6.38% | 18,180 |
| Oct 31, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | -1.05% | 8,301 |
| Oct 30, 2025 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 8.70% | 60,376 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.82% | 3,010 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.28% | 3,300 |
| Oct 27, 2025 | 1.88 | 1.88 | 1.65 | 1.65 | 1.65 | -7.01% | 44,133 |
| Oct 24, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 7.86% | 129,204 |
| Oct 23, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.47% | 4,440 |
| Oct 22, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 3.26% | 2,610 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.26% | - |
| Oct 20, 2025 | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | 10.61% | 9,500 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -5.40% | 11,500 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -5.55% | 4,603 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | 4.52% | 12,860 |
| Oct 14, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -3.07% | 4,700 |
| Oct 13, 2025 | 1.49 | 1.55 | 1.43 | 1.53 | 1.53 | 1.39% | 30,510 |
| Oct 10, 2025 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | -0.13% | 29,810 |
| Oct 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.37% | - |
| Oct 8, 2025 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | 4.64% | 17,300 |
| Oct 7, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | -2.58% | 10,725 |
| Oct 6, 2025 | 1.50 | 1.56 | 1.48 | 1.55 | 1.55 | 2.45% | 149,547 |
| Oct 3, 2025 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 8.93% | 13,400 |
| Oct 2, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.22% | - |
| Oct 1, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 2.59% | 9,050 |
| Sep 30, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 1.58% | 7,550 |
| Sep 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Sep 26, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 1,500 |
| Sep 25, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 17,136 |
| Sep 24, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 3.16% | 13,598 |
| Sep 23, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.12% | 10,770 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Sep 19, 2025 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 4.46% | 6,700 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.71% | - |
| Sep 17, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 6.69% | 200 |
| Sep 16, 2025 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | -6.13% | 6,105 |
| Sep 15, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 14.07% | 10,000 |
| Sep 12, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 18,978 |
| Sep 11, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -1.60% | 7,045 |
| Sep 10, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -11.88% | 23,468 |
| Sep 9, 2025 | 1.34 | 1.37 | 1.28 | 1.28 | 1.28 | -6.43% | 190,456 |
| Sep 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33% | - |
| Sep 5, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.85% | 2,768 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.15% | 1,000 |
| Sep 3, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 1.64% | 2,100 |
| Sep 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -7.91% | 4,000 |
| Sep 1, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 0.07% | 4,000 |
| Aug 29, 2025 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 6.11% | 23,380 |
| Aug 28, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.55% | 2,900 |
| Aug 27, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 10.35% | 5,553 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.76% | - |
| Aug 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | 8,000 |
| Aug 22, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -5.73% | 7,000 |
| Aug 21, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 10.26% | 6,000 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.36% | - |
| Aug 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.60% | - |
| Aug 18, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 8.67% | 200 |
| Aug 15, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 4,251 |
| Aug 14, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 3.57% | 2,950 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | -5.08% | 15,625 |
| Aug 12, 2025 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | -3.05% | 370 |
| Aug 11, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 20.08% | 72,867 |
| Aug 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 6.71% | 5,000 |
| Aug 7, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 7.36% | 500 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.76% | - |
| Aug 5, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 4.86% | 300 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.00% | 6,000 |
| Aug 1, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 9.06% | 1,400 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -10.10% | - |
| Jul 30, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.14% | 5,000 |
| Jul 29, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -2.05% | 5,000 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -9.26% | 1,700 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.59% | 11,620 |
| Jul 24, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 7.81% | 8,525 |
| Jul 23, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -6.50% | 8,500 |
| Jul 22, 2025 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 9.35% | 37,300 |
| Jul 21, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 5.35% | 58,740 |