Planisware SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.60	14.60	14.12	14.58	14.58	-0.82%	104,946
Apr 1, 2026	14.74	14.80	14.40	14.70	14.70	2.23%	120,359
Mar 31, 2026	14.08	14.46	14.08	14.38	14.38	2.86%	151,952
Mar 30, 2026	13.96	14.02	13.70	13.98	13.98	0.14%	191,533
Mar 27, 2026	14.36	14.46	13.92	13.96	13.96	-2.92%	126,377
Mar 26, 2026	14.46	14.70	14.26	14.38	14.38	-0.42%	153,690
Mar 25, 2026	14.50	14.82	14.36	14.44	14.44	0.84%	99,286
Mar 24, 2026	14.60	14.70	14.26	14.32	14.32	-1.65%	126,856
Mar 23, 2026	14.50	15.10	14.22	14.56	14.56	-0.41%	112,680
Mar 20, 2026	15.08	15.08	14.60	14.62	14.62	-2.79%	247,056
Mar 19, 2026	15.00	15.54	14.90	15.04	15.04	0.13%	169,396
Mar 18, 2026	15.52	15.52	15.02	15.02	15.02	-2.97%	125,533
Mar 17, 2026	15.68	15.74	15.46	15.48	15.48	-0.90%	168,224
Mar 16, 2026	15.84	15.90	15.42	15.62	15.62	-1.51%	53,850
Mar 13, 2026	16.30	16.34	15.76	15.86	15.86	-1.00%	80,710
Mar 12, 2026	15.62	16.58	15.56	16.02	16.02	0.50%	104,444
Mar 11, 2026	16.12	16.30	15.76	15.94	15.94	-1.36%	70,872
Mar 10, 2026	16.64	16.88	16.10	16.16	16.16	-2.53%	73,351
Mar 9, 2026	16.72	16.84	16.38	16.58	16.58	-2.13%	50,844
Mar 6, 2026	16.20	17.00	16.14	16.94	16.94	4.44%	156,074
Mar 5, 2026	16.06	16.60	15.64	16.22	16.22	0.50%	116,955
Mar 4, 2026	15.76	16.50	15.76	16.14	16.14	2.41%	91,906
Mar 3, 2026	15.84	15.94	15.58	15.76	15.76	-1.50%	108,572
Mar 2, 2026	16.38	16.58	15.90	16.00	16.00	-0.62%	111,115
Feb 27, 2026	15.08	16.22	14.80	16.10	16.10	5.23%	302,795
Feb 26, 2026	16.16	16.22	14.00	15.30	15.30	-4.02%	383,031
Feb 25, 2026	15.16	15.94	15.00	15.94	15.94	5.15%	121,399
Feb 24, 2026	15.02	15.16	14.84	15.16	15.16	0.53%	195,325
Feb 23, 2026	15.16	15.52	14.98	15.08	15.08	-2.08%	132,107
Feb 20, 2026	15.50	15.72	15.02	15.40	15.40	-0.90%	84,354
Feb 19, 2026	15.80	16.12	15.54	15.54	15.54	-1.40%	85,535
Feb 18, 2026	15.90	15.90	15.16	15.76	15.76	-0.63%	154,746
Feb 17, 2026	16.02	16.06	15.44	15.86	15.86	-1.00%	108,820
Feb 16, 2026	16.76	16.80	16.02	16.02	16.02	-2.32%	96,631
Feb 13, 2026	17.08	17.18	16.30	16.40	16.40	-3.64%	88,881
Feb 12, 2026	17.60	17.70	16.84	17.02	17.02	-1.62%	78,258
Feb 11, 2026	18.42	18.70	17.30	17.30	17.30	-7.19%	126,243
Feb 10, 2026	18.60	18.90	18.32	18.64	18.64	0.22%	78,954
Feb 9, 2026	18.82	19.00	18.48	18.60	18.60	0.22%	74,215
Feb 6, 2026	19.02	19.06	17.80	18.56	18.56	-0.54%	95,769
Feb 5, 2026	19.08	19.28	18.34	18.66	18.66	-1.79%	59,920
Feb 4, 2026	18.66	19.38	18.56	19.00	19.00	2.93%	195,377
Feb 3, 2026	20.45	20.45	18.46	18.46	18.46	-9.73%	148,885
Feb 2, 2026	19.94	20.55	19.68	20.45	20.45	2.00%	73,056
Jan 30, 2026	20.10	20.45	20.05	20.05	20.05	-0.50%	53,955
Jan 29, 2026	21.50	21.50	20.15	20.15	20.15	-5.84%	103,682
Jan 28, 2026	21.40	21.55	21.00	21.40	21.40	-	56,083
Jan 27, 2026	22.00	22.25	21.20	21.40	21.40	-1.15%	70,442
Jan 26, 2026	21.55	21.80	21.05	21.65	21.65	1.17%	43,272
Jan 23, 2026	21.00	21.45	20.65	21.40	21.40	1.90%	45,066