Planisware SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	20.95	21.40	20.70	21.00	21.00	1.69%	42,453
Jan 21, 2026	21.05	21.35	20.35	20.65	20.65	-1.67%	77,831
Jan 20, 2026	21.30	21.75	21.00	21.00	21.00	-2.33%	72,547
Jan 19, 2026	21.30	21.50	21.00	21.50	21.50	-	56,230
Jan 16, 2026	22.40	22.65	21.35	21.50	21.50	-4.66%	73,780
Jan 15, 2026	22.40	22.55	22.00	22.55	22.55	0.67%	59,858
Jan 14, 2026	22.90	23.00	22.25	22.40	22.40	-3.03%	71,751
Jan 13, 2026	23.50	23.65	22.90	23.10	23.10	1.09%	234,606
Jan 12, 2026	22.90	23.00	22.45	22.85	22.85	-0.44%	59,290
Jan 9, 2026	23.60	23.60	22.75	22.95	22.95	-1.71%	59,695
Jan 8, 2026	23.50	23.75	23.15	23.35	23.35	-0.43%	50,465
Jan 7, 2026	23.45	23.65	23.25	23.45	23.45	0.43%	85,047
Jan 6, 2026	23.30	23.40	22.65	23.35	23.35	0.43%	66,362
Jan 5, 2026	23.30	23.45	22.75	23.25	23.25	0.43%	63,096
Jan 2, 2026	23.75	24.10	23.05	23.15	23.15	-1.91%	61,560
Dec 31, 2025	23.45	23.70	23.40	23.60	23.60	0.64%	23,221
Dec 30, 2025	23.40	23.60	23.15	23.45	23.45	0.64%	28,079
Dec 29, 2025	22.90	23.60	22.85	23.30	23.30	2.87%	49,110
Dec 24, 2025	22.90	22.90	22.50	22.65	22.65	0.67%	14,209
Dec 23, 2025	22.65	22.80	22.45	22.50	22.50	-0.66%	107,338
Dec 22, 2025	22.15	22.65	22.05	22.65	22.65	1.80%	56,656
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