Planisware SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	22.15	22.30	22.05	22.20	-	-0.22%	24,048
Dec 19, 2025	21.35	22.30	21.20	22.25	22.25	4.22%	87,993
Dec 18, 2025	21.30	21.50	21.05	21.35	21.35	0.95%	32,671
Dec 17, 2025	21.85	21.85	21.10	21.15	21.15	-2.31%	34,252
Dec 16, 2025	21.70	21.80	21.35	21.65	21.65	-0.69%	38,093
Dec 15, 2025	22.00	22.35	21.60	21.80	21.80	3.32%	100,737
Dec 12, 2025	21.05	21.50	20.90	21.10	21.10	-	34,317
Dec 11, 2025	20.90	21.50	20.85	21.10	21.10	0.96%	31,282
Dec 10, 2025	21.10	21.10	20.65	20.90	20.90	-0.95%	55,109
Dec 9, 2025	21.85	21.95	21.10	21.10	21.10	-3.43%	43,237
Dec 8, 2025	21.15	21.90	21.10	21.85	21.85	3.31%	64,853
Dec 5, 2025	21.35	22.05	20.60	21.15	21.15	-0.94%	53,449
Dec 4, 2025	20.00	21.50	19.86	21.35	21.35	3.14%	37,466
Dec 3, 2025	20.65	21.15	20.55	20.70	20.70	0.24%	46,998
Dec 2, 2025	20.85	21.00	20.65	20.65	20.65	-1.67%	58,252
Dec 1, 2025	21.00	21.00	20.50	21.00	21.00	-1.41%	50,015
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