Planisware SAS (EPA:PLNW)
France · Delayed Price · Currency is EUR 21.30
+0.40 (1.91%)
At close: Nov 28, 2025
Planisware SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.90 | 21.65 | 20.60 | 21.30 | 21.30 | 1.91% | 40,085 |
| Nov 27, 2025 | 20.30 | 20.90 | 20.30 | 20.90 | 20.90 | 0.48% | 67,349 |
| Nov 26, 2025 | 19.70 | 20.80 | 19.70 | 20.80 | 20.80 | 3.74% | 59,162 |
| Nov 25, 2025 | 20.05 | 20.15 | 19.66 | 20.05 | 20.05 | - | 34,187 |
| Nov 24, 2025 | 19.86 | 20.50 | 19.64 | 20.05 | 20.05 | 1.26% | 172,588 |
| Nov 21, 2025 | 19.62 | 20.20 | 19.48 | 19.80 | 19.80 | 0.30% | 112,194 |
| Nov 20, 2025 | 19.70 | 20.05 | 19.66 | 19.74 | 19.74 | 0.82% | 65,257 |
| Nov 19, 2025 | 19.02 | 19.82 | 19.02 | 19.58 | 19.58 | 2.94% | 42,485 |
| Nov 18, 2025 | 19.06 | 19.22 | 18.74 | 19.02 | 19.02 | -2.46% | 60,616 |
| Nov 17, 2025 | 20.15 | 20.15 | 19.40 | 19.50 | 19.50 | -2.50% | 29,362 |
| Nov 14, 2025 | 20.20 | 20.20 | 19.42 | 20.00 | 20.00 | - | 53,155 |
| Nov 13, 2025 | 19.94 | 20.25 | 19.78 | 20.00 | 20.00 | 0.30% | 47,719 |
| Nov 12, 2025 | 20.10 | 20.10 | 19.70 | 19.94 | 19.94 | -0.80% | 44,102 |
| Nov 11, 2025 | 20.20 | 20.45 | 19.60 | 20.10 | 20.10 | 0.50% | 54,170 |
| Nov 10, 2025 | 19.70 | 20.40 | 19.70 | 20.00 | 20.00 | 2.56% | 46,360 |
| Nov 7, 2025 | 19.40 | 19.68 | 19.30 | 19.50 | 19.50 | 1.46% | 43,505 |
| Nov 6, 2025 | 19.60 | 19.88 | 19.22 | 19.22 | 19.22 | -2.04% | 56,064 |
| Nov 5, 2025 | 20.10 | 20.10 | 19.34 | 19.62 | 19.62 | -3.35% | 78,181 |
| Nov 4, 2025 | 20.00 | 20.30 | 19.72 | 20.30 | 20.30 | 0.50% | 82,006 |
| Nov 3, 2025 | 20.40 | 20.95 | 20.10 | 20.20 | 20.20 | -0.98% | 57,541 |
| Oct 31, 2025 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | 0.49% | 34,962 |
| Oct 30, 2025 | 21.20 | 21.70 | 20.20 | 20.30 | 20.30 | -4.25% | 92,253 |
| Oct 29, 2025 | 21.85 | 22.05 | 21.00 | 21.20 | 21.20 | -2.97% | 94,177 |
| Oct 28, 2025 | 22.15 | 22.20 | 21.75 | 21.85 | 21.85 | -1.35% | 52,255 |
| Oct 27, 2025 | 22.00 | 22.30 | 21.85 | 22.15 | 22.15 | 1.37% | 40,706 |
| Oct 24, 2025 | 21.90 | 22.15 | 21.60 | 21.85 | 21.85 | 0.23% | 53,454 |
| Oct 23, 2025 | 21.65 | 22.00 | 21.60 | 21.80 | 21.80 | 0.46% | 114,231 |
| Oct 22, 2025 | 21.10 | 21.70 | 20.70 | 21.70 | 21.70 | 1.40% | 176,864 |
| Oct 21, 2025 | 20.40 | 21.95 | 20.40 | 21.40 | 21.40 | 5.94% | 78,804 |
| Oct 20, 2025 | 19.70 | 20.20 | 19.64 | 20.20 | 20.20 | 3.17% | 50,107 |
| Oct 17, 2025 | 19.78 | 20.10 | 19.58 | 19.58 | 19.58 | -1.51% | 95,629 |
| Oct 16, 2025 | 19.64 | 19.88 | 19.32 | 19.88 | 19.88 | 1.22% | 44,972 |
| Oct 15, 2025 | 20.00 | 20.20 | 19.64 | 19.64 | 19.64 | -0.30% | 68,033 |
| Oct 14, 2025 | 19.90 | 20.15 | 19.62 | 19.70 | 19.70 | -1.99% | 91,948 |
| Oct 13, 2025 | 19.80 | 20.60 | 19.80 | 20.10 | 20.10 | 1.93% | 104,593 |
| Oct 10, 2025 | 20.70 | 21.05 | 19.72 | 19.72 | 19.72 | -5.19% | 56,282 |
| Oct 9, 2025 | 20.95 | 21.20 | 20.65 | 20.80 | 20.80 | - | 84,133 |
| Oct 8, 2025 | 20.65 | 21.10 | 20.60 | 20.80 | 20.80 | 0.48% | 88,892 |
| Oct 7, 2025 | 19.78 | 20.85 | 19.78 | 20.70 | 20.70 | 4.55% | 67,609 |
| Oct 6, 2025 | 19.82 | 20.00 | 19.14 | 19.80 | 19.80 | -0.10% | 45,613 |
| Oct 3, 2025 | 20.00 | 20.20 | 19.58 | 19.82 | 19.82 | -0.60% | 83,932 |
| Oct 2, 2025 | 19.80 | 20.30 | 19.54 | 19.94 | 19.94 | 1.42% | 76,237 |
| Oct 1, 2025 | 19.38 | 19.82 | 19.28 | 19.66 | 19.66 | 0.61% | 64,865 |
| Sep 30, 2025 | 19.32 | 19.78 | 19.32 | 19.54 | 19.54 | 0.41% | 61,998 |
| Sep 29, 2025 | 19.16 | 19.68 | 18.98 | 19.46 | 19.46 | 1.57% | 63,265 |
| Sep 26, 2025 | 19.76 | 19.80 | 19.04 | 19.16 | 19.16 | -3.04% | 79,159 |
| Sep 25, 2025 | 19.10 | 19.78 | 19.00 | 19.76 | 19.76 | 3.56% | 63,415 |
| Sep 24, 2025 | 19.22 | 19.36 | 19.02 | 19.08 | 19.08 | -0.93% | 88,863 |
| Sep 23, 2025 | 19.50 | 19.64 | 19.22 | 19.26 | 19.26 | -0.82% | 88,654 |
| Sep 22, 2025 | 18.56 | 19.58 | 18.56 | 19.42 | 19.42 | 4.63% | 93,994 |