Plazza AG (0R8X.L) LSE
454.00
-1(-0.22%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
454.00
-1(-0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 455 | 454 | 454 | 455 | 454 | 5,886 |
| April 01, 2026 | 455 | 455 | 455 | 455 | 455 | 0 |
| March 31, 2026 | 449 | 449 | 449 | 449 | 449 | 30 |
| March 30, 2026 | 450 | 449 | 449 | 450 | 449 | 1 |
| March 27, 2026 | 449 | 449 | 449 | 449 | 449 | 0 |
| March 26, 2026 | 450 | 450 | 450 | 450 | 450 | 0 |
| March 25, 2026 | 450 | 454 | 454 | 454 | 450 | 74 |
| March 24, 2026 | 453 | 453 | 453 | 453 | 453 | 6 |
| March 23, 2026 | 452 | 451 | 451 | 452 | 451 | 40 |
| March 20, 2026 | 454.34 | 454.34 | 454.34 | 454.34 | 454.34 | 6 |
| March 17, 2026 | 461 | 457.01 | 457.01 | 461 | 457.01 | 6 |
| March 16, 2026 | 461.01 | 461.01 | 461.01 | 461.01 | 461.01 | 5 |
| March 13, 2026 | 460 | 460 | 460 | 460 | 460 | 8 |
| March 12, 2026 | 460 | 460 | 460 | 460 | 460 | 0 |
| March 11, 2026 | 461 | 461 | 461 | 461 | 461 | 1 |
| March 10, 2026 | 463 | 463 | 463 | 463 | 463 | 0 |
| March 09, 2026 | 464 | 464 | 464 | 464 | 461 | 0 |
| March 06, 2026 | 465 | 465 | 465 | 465 | 465 | 64 |
| March 05, 2026 | 462 | 462 | 462 | 462 | 462 | 1 |
| March 04, 2026 | 447 | 447 | 447 | 447 | 447 | 4 |
| March 03, 2026 | 439 | 439 | 439 | 439 | 439 | 6 |
| March 02, 2026 | 440 | 439 | 439 | 440 | 439 | 0 |
| February 27, 2026 | 437 | 437 | 437 | 437 | 437 | 0 |
| February 26, 2026 | 437 | 437 | 437 | 437 | 437 | 0 |
| February 25, 2026 | 437 | 437 | 437 | 437 | 437 | 0 |
| February 24, 2026 | 436 | 436 | 436 | 436 | 436 | 2 |
| February 23, 2026 | 436.5 | 437 | 437 | 437 | 436.5 | 60 |
| February 19, 2026 | 436 | 436 | 0 | 436 | 436 | 30 |
| February 18, 2026 | 439.5 | 439.5 | 0 | 439.5 | 439.5 | 4 |
| February 17, 2026 | 439 | 439 | 0 | 439 | 439 | 0 |
| February 16, 2026 | 437 | 437 | 0 | 437 | 437 | 0 |
| February 11, 2026 | 434 | 434 | 0 | 434 | 434 | 72 |
| February 10, 2026 | 439 | 439 | 0 | 439 | 439 | 90 |
| February 09, 2026 | 440 | 440 | 0 | 440 | 440 | 0 |
| February 06, 2026 | 439 | 439 | 0 | 439 | 439 | 0 |
| February 05, 2026 | 436.5 | 436.5 | 0 | 436.5 | 436.5 | 39 |
| February 04, 2026 | 434 | 436 | 0 | 436 | 434 | 34 |
| February 03, 2026 | 435 | 435 | 0 | 435 | 435 | 106 |
| February 02, 2026 | 436 | 436 | 0 | 436 | 436 | 3 |
| January 29, 2026 | 434 | 434 | 0 | 434 | 434 | 138 |
| January 28, 2026 | 431 | 431 | 0 | 431 | 431 | 4 |
| January 27, 2026 | 431 | 431 | 0 | 431 | 431 | 0 |
| January 26, 2026 | 432 | 432 | 0 | 432 | 432 | 46 |
| January 23, 2026 | 431 | 431 | 0 | 431 | 431 | 2 |
| January 22, 2026 | 432 | 432 | 0 | 432 | 432 | 1 |
| January 20, 2026 | 431 | 431 | 0 | 431 | 431 | 6 |
| January 19, 2026 | 431 | 431 | 0 | 431 | 431 | 24 |
| January 16, 2026 | 423 | 427 | 0 | 431 | 423 | 50 |
| January 15, 2026 | 421 | 421 | 0 | 421 | 421 | 50 |
| January 14, 2026 | 420 | 420 | 0 | 420 | 420 | 50 |
| January 13, 2026 | 420.01 | 420.01 | 0 | 420.01 | 420.01 | 10 |
| January 12, 2026 | 420 | 420 | 0 | 420 | 420 | 10 |
| January 09, 2026 | 419 | 419 | 0 | 419 | 419 | 49 |
| January 08, 2026 | 419 | 419 | 0 | 419 | 419 | 56 |
| January 07, 2026 | 419 | 419 | 0 | 419 | 419 | 0 |
| January 06, 2026 | 417.01 | 417.01 | 0 | 417.01 | 417.01 | 1 |
| January 05, 2026 | 413 | 417 | 0 | 417 | 413 | 0 |
| December 29, 2025 | 415 | 415 | 0 | 415 | 415 | 18 |
| December 22, 2025 | 410 | 410 | 0 | 410 | 410 | 0 |
| December 19, 2025 | 406 | 408 | 0 | 408 | 406 | 0 |