Planisware SAS (EPA:PLNW)
France · Delayed Price · Currency is EUR 17.68
+0.28 (1.61%)
Sep 5, 2025, 5:38 PM CET
Planisware SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.70 | 17.90 | 17.50 | 17.68 | 17.68 | 1.61% | 45,138 |
| Sep 4, 2025 | 17.70 | 17.82 | 17.40 | 17.40 | 17.40 | -1.14% | 51,126 |
| Sep 3, 2025 | 18.10 | 18.34 | 17.58 | 17.60 | 17.60 | -2.22% | 47,289 |
| Sep 2, 2025 | 18.40 | 18.96 | 18.00 | 18.00 | 18.00 | -2.49% | 93,641 |
| Sep 1, 2025 | 18.36 | 18.82 | 18.36 | 18.46 | 18.46 | 0.54% | 54,617 |
| Aug 29, 2025 | 18.60 | 18.80 | 18.36 | 18.36 | 18.36 | -1.18% | 75,004 |
| Aug 28, 2025 | 18.12 | 18.78 | 18.12 | 18.58 | 18.58 | 2.20% | 47,349 |
| Aug 27, 2025 | 18.00 | 18.24 | 17.80 | 18.18 | 18.18 | 1.00% | 33,330 |
| Aug 26, 2025 | 17.94 | 18.04 | 17.68 | 18.00 | 18.00 | -0.66% | 154,109 |
| Aug 25, 2025 | 18.02 | 18.26 | 18.00 | 18.12 | 18.12 | -0.44% | 43,165 |
| Aug 22, 2025 | 18.06 | 18.24 | 17.96 | 18.20 | 18.20 | 0.78% | 47,854 |
| Aug 21, 2025 | 17.90 | 18.06 | 17.82 | 18.06 | 18.06 | 0.89% | 37,220 |
| Aug 20, 2025 | 18.28 | 18.28 | 17.80 | 17.90 | 17.90 | -1.10% | 80,624 |
| Aug 19, 2025 | 18.00 | 18.18 | 17.74 | 18.10 | 18.10 | 1.12% | 94,797 |
| Aug 18, 2025 | 17.96 | 18.20 | 17.72 | 17.90 | 17.90 | 0.22% | 80,025 |
| Aug 15, 2025 | 18.00 | 18.10 | 17.70 | 17.86 | 17.86 | -0.78% | 44,681 |
| Aug 14, 2025 | 18.10 | 18.18 | 17.88 | 18.00 | 18.00 | - | 39,856 |
| Aug 13, 2025 | 18.10 | 18.24 | 17.84 | 18.00 | 18.00 | - | 169,914 |
| Aug 12, 2025 | 18.54 | 18.54 | 17.90 | 18.00 | 18.00 | -3.12% | 68,461 |
| Aug 11, 2025 | 18.78 | 18.98 | 18.48 | 18.58 | 18.58 | -0.75% | 37,520 |
| Aug 8, 2025 | 18.72 | 18.98 | 18.58 | 18.72 | 18.72 | -1.47% | 57,132 |
| Aug 7, 2025 | 18.72 | 19.34 | 18.70 | 19.00 | 19.00 | 1.50% | 123,622 |
| Aug 6, 2025 | 19.00 | 19.26 | 18.64 | 18.72 | 18.72 | -1.68% | 47,925 |
| Aug 5, 2025 | 19.48 | 19.66 | 19.04 | 19.04 | 19.04 | -1.75% | 43,382 |
| Aug 4, 2025 | 20.45 | 20.45 | 19.36 | 19.38 | 19.38 | -4.77% | 59,318 |
| Aug 1, 2025 | 21.40 | 21.40 | 19.98 | 20.35 | 20.35 | -4.46% | 127,063 |
| Jul 31, 2025 | 22.65 | 22.85 | 20.75 | 21.30 | 21.30 | -6.78% | 201,658 |
| Jul 30, 2025 | 22.20 | 23.00 | 22.05 | 22.85 | 22.85 | 4.34% | 44,062 |
| Jul 29, 2025 | 22.30 | 22.50 | 21.90 | 21.90 | 21.90 | -1.79% | 38,481 |
| Jul 28, 2025 | 22.10 | 22.55 | 22.00 | 22.30 | 22.30 | 2.06% | 70,233 |
| Jul 25, 2025 | 21.90 | 22.05 | 21.60 | 21.85 | 21.85 | -1.80% | 45,121 |
| Jul 24, 2025 | 23.15 | 23.30 | 21.90 | 22.25 | 22.25 | -3.89% | 76,621 |
| Jul 23, 2025 | 22.80 | 23.40 | 22.70 | 23.15 | 23.15 | 1.98% | 23,979 |
| Jul 22, 2025 | 23.20 | 23.25 | 22.45 | 22.70 | 22.70 | -2.16% | 52,789 |
| Jul 21, 2025 | 23.15 | 23.30 | 23.05 | 23.20 | 23.20 | 0.65% | 27,137 |
| Jul 18, 2025 | 23.20 | 23.45 | 23.05 | 23.05 | 23.05 | -0.22% | 19,280 |
| Jul 17, 2025 | 23.30 | 23.55 | 22.90 | 23.10 | 23.10 | -0.22% | 25,877 |
| Jul 16, 2025 | 22.95 | 23.30 | 22.85 | 23.15 | 23.15 | 0.87% | 16,071 |
| Jul 15, 2025 | 22.95 | 23.30 | 22.80 | 22.95 | 22.95 | 0.22% | 34,576 |
| Jul 14, 2025 | 22.25 | 23.00 | 22.25 | 22.90 | 22.90 | 1.78% | 42,460 |
| Jul 11, 2025 | 23.00 | 23.00 | 22.35 | 22.50 | 22.50 | -1.10% | 35,940 |
| Jul 10, 2025 | 22.90 | 23.30 | 22.75 | 22.75 | 22.75 | -0.22% | 17,161 |
| Jul 9, 2025 | 22.90 | 22.95 | 22.50 | 22.80 | 22.80 | -0.65% | 49,890 |
| Jul 8, 2025 | 22.40 | 23.10 | 22.25 | 22.95 | 22.95 | 3.15% | 31,633 |
| Jul 7, 2025 | 23.20 | 23.20 | 22.25 | 22.25 | 22.25 | -4.30% | 43,214 |
| Jul 4, 2025 | 24.00 | 24.10 | 23.15 | 23.25 | 23.25 | -1.06% | 63,526 |
| Jul 3, 2025 | 24.00 | 24.00 | 22.70 | 23.50 | 23.50 | 2.84% | 54,149 |
| Jul 2, 2025 | 25.00 | 25.00 | 22.85 | 22.85 | 22.85 | -4.79% | 66,183 |
| Jul 1, 2025 | 24.15 | 24.15 | 23.75 | 24.00 | 24.00 | 1.27% | 21,837 |
| Jun 30, 2025 | 23.80 | 24.00 | 23.60 | 23.70 | 23.70 | -0.63% | 28,841 |