Skip to main content
The Platform Group AG (FRA:TPG)
Germany flag Germany · Delayed Price · Currency is EUR
6.04
-0.08 (-1.31%)
Last updated: Dec 5, 2025, 5:35 PM CET

The Platform Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.166.286.086.24-3.31%13,964
Dec 4, 20256.386.385.866.046.04-5.03%700
Dec 3, 20256.506.506.366.366.36-1.85%-
Dec 2, 20256.646.646.486.486.48-2.11%-
Dec 1, 20256.506.626.506.626.621.53%-
Nov 28, 20256.946.946.526.526.52-5.78%615
Nov 27, 20256.326.926.326.926.928.12%-
Nov 26, 20257.087.086.406.406.40-10.11%-
Nov 25, 20257.207.207.127.127.12-1.39%-
Nov 24, 20257.527.527.147.227.22-3.99%40
Nov 21, 20257.467.527.467.527.520.80%-
Nov 20, 20257.787.787.467.467.46-3.62%-
Nov 19, 20257.547.747.547.747.741.84%-
Nov 18, 20258.028.027.607.607.60-5.24%182
Nov 17, 20258.328.328.028.028.02-2.43%-
Nov 14, 20258.448.448.228.228.22-2.38%-
Nov 13, 20258.768.788.428.428.42-3.88%500
Nov 12, 20258.408.768.408.768.764.53%-
Nov 11, 20258.188.388.188.388.382.44%-
Nov 10, 20258.048.448.048.188.183.28%150
Nov 7, 20258.408.407.867.927.92-5.71%100
Nov 6, 20258.168.468.168.408.4013.21%2
Nov 5, 20257.427.427.427.427.42-1.07%-
Nov 4, 20257.507.507.507.507.50-1.83%-
Nov 3, 20257.927.927.647.647.64-2.05%-
Oct 31, 20257.807.807.807.807.80--
Oct 30, 20257.807.807.807.807.80-1.27%-
Oct 29, 20258.148.147.907.907.90-2.95%-
Oct 28, 20258.168.168.148.148.14-0.49%-
Oct 27, 20258.428.428.188.188.18-2.85%-
Oct 24, 20258.008.428.008.428.425.78%-
Oct 23, 20257.567.967.567.967.965.57%500
Oct 22, 20257.687.687.547.547.54-0.53%-
Oct 21, 20257.867.867.587.587.58-4.29%177
Oct 20, 20258.028.027.927.927.922.33%-
Oct 17, 20258.028.107.747.747.74-3.49%200
Oct 16, 20258.368.368.028.028.02-3.84%-
Oct 15, 20258.388.388.348.348.34-0.24%-
Oct 14, 20258.428.428.368.368.36-3.24%-
Oct 13, 20258.508.648.508.648.641.65%-
Oct 10, 20258.888.888.508.508.50-4.28%1,300
Oct 9, 20258.968.968.888.888.88--
Oct 8, 20258.928.928.888.888.88-0.45%-
Oct 7, 20259.029.028.928.928.920.45%-
Oct 6, 20259.069.188.888.888.88-1.55%1,000
Oct 3, 20259.249.249.029.029.02-1.74%-
Oct 2, 20258.969.188.969.189.182.46%-
Oct 1, 20259.029.028.968.968.96-0.67%-
Sep 30, 20259.229.229.029.029.02--
Sep 29, 20259.329.329.029.029.02-2.17%-
Sep 26, 20258.969.228.969.229.222.90%-
Sep 25, 20259.129.128.968.968.96-1.10%-
Sep 24, 20259.069.069.069.069.060.22%120
Sep 23, 20259.289.289.049.049.04-1.74%-
Sep 22, 20259.349.349.209.209.20-1.50%-
Sep 19, 20259.569.569.349.349.34-2.10%-
Sep 18, 20259.349.549.349.549.542.58%-
Sep 17, 20259.309.309.309.309.30-0.64%-
Sep 16, 20259.549.549.369.369.36-1.68%-
Sep 15, 20259.089.529.089.529.525.08%-
Sep 12, 20259.129.349.069.069.060.89%1,070
Sep 11, 20259.049.048.988.988.98-5.47%-
Sep 10, 20259.509.509.509.509.500.85%-
Sep 9, 20259.949.949.429.429.42-6.27%200
Sep 8, 20259.9210.059.9210.0510.050.70%2
Sep 5, 20259.989.989.989.989.98--
Sep 4, 202510.0510.059.989.989.982.46%250
Sep 3, 20259.829.909.749.749.74-0.81%400
Sep 2, 202510.0510.059.829.829.82-2.29%-
Sep 1, 20259.8210.059.8210.0510.053.82%-
Aug 29, 20259.529.689.529.689.68-9.11%-
Aug 28, 202510.6510.6510.6510.6510.654.41%-
Aug 27, 202510.3510.3510.2010.2010.20-0.97%-
Aug 26, 20259.8610.309.8610.3010.304.04%-
Aug 25, 20259.789.909.789.909.9015.65%-
Aug 22, 20258.568.568.568.568.563.38%-
Aug 21, 20258.288.288.288.288.28--
Aug 20, 20258.328.328.288.288.28-1.19%-
Aug 19, 20258.148.388.148.388.383.20%600
Aug 18, 20258.128.128.128.128.12-0.49%-
Aug 15, 20258.468.468.168.168.16-3.55%100
Aug 14, 20258.188.508.188.468.463.42%100
Aug 13, 20258.228.228.188.188.18-0.24%-
Aug 12, 20257.968.207.968.208.203.02%-
Aug 11, 20258.188.187.967.967.96-2.21%-
Aug 8, 20258.368.368.148.148.14-0.97%-
Aug 7, 20258.148.228.148.228.22--
Aug 6, 20258.228.288.228.228.220.98%2
Aug 5, 20258.008.148.008.148.141.75%-
Aug 4, 20258.368.368.008.008.00-4.08%-
Aug 1, 20258.628.628.348.348.34-1.88%200
Jul 31, 20258.689.328.508.508.50-1.62%38
Jul 30, 20258.828.828.648.648.64-1.82%500
Jul 29, 20259.189.188.808.808.80-1.79%-
Jul 28, 20259.109.108.968.968.96-1.32%-
Jul 25, 20258.809.088.809.089.081.11%-
Jul 24, 20259.269.408.988.988.98-2.39%100
Jul 23, 20259.589.589.209.209.20-3.36%-
Jul 22, 20259.489.609.489.529.520.42%-
Jul 21, 20259.929.929.489.489.48-2.87%-