Planisware SAS (EPA:PLNW)
France flag France · Delayed Price · Currency is EUR
19.16
-0.60 (-3.04%)
Sep 26, 2025, 5:35 PM CET

Planisware SAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.7619.8019.0419.1619.16-3.04%79,159
Sep 25, 202519.1019.7819.0019.7619.763.56%63,415
Sep 24, 202519.2219.3619.0219.0819.08-0.93%88,863
Sep 23, 202519.5019.6419.2219.2619.26-0.82%88,654
Sep 22, 202518.5619.5818.5619.4219.424.63%93,994
Sep 19, 202518.8819.1618.5618.5618.56-2.32%145,481
Sep 18, 202517.9819.1417.9019.0019.005.67%85,425
Sep 17, 202517.6018.1017.6017.9817.982.16%50,455
Sep 16, 202517.5217.9217.5017.6017.60-0.11%45,592
Sep 15, 202518.1418.3417.6217.6217.62-3.40%75,277
Sep 12, 202518.0618.5018.0018.2418.240.55%80,896
Sep 11, 202518.2018.6218.0618.1418.14-0.33%93,683
Sep 10, 202518.2018.4618.1418.2018.20-63,506
Sep 9, 202517.7618.3017.7618.2018.201.90%77,345
Sep 8, 202517.6817.9617.5617.8617.861.02%42,301
Sep 5, 202517.7017.9017.5017.6817.681.61%45,138
Sep 4, 202517.7017.8217.4017.4017.40-1.14%51,126
Sep 3, 202518.1018.3417.5817.6017.60-2.22%47,289
Sep 2, 202518.4018.9618.0018.0018.00-2.49%93,641
Sep 1, 202518.3618.8218.3618.4618.460.54%54,617
Aug 29, 202518.6018.8018.3618.3618.36-1.18%75,004
Aug 28, 202518.1218.7818.1218.5818.582.20%47,349
Aug 27, 202518.0018.2417.8018.1818.181.00%33,330
Aug 26, 202517.9418.0417.6818.0018.00-0.66%154,109
Aug 25, 202518.0218.2618.0018.1218.12-0.44%43,165
Aug 22, 202518.0618.2417.9618.2018.200.78%47,854
Aug 21, 202517.9018.0617.8218.0618.060.89%37,220
Aug 20, 202518.2818.2817.8017.9017.90-1.10%80,624
Aug 19, 202518.0018.1817.7418.1018.101.12%94,797
Aug 18, 202517.9618.2017.7217.9017.900.22%80,025
Aug 15, 202518.0018.1017.7017.8617.86-0.78%44,681
Aug 14, 202518.1018.1817.8818.0018.00-39,856
Aug 13, 202518.1018.2417.8418.0018.00-169,914
Aug 12, 202518.5418.5417.9018.0018.00-3.12%68,461
Aug 11, 202518.7818.9818.4818.5818.58-0.75%37,520
Aug 8, 202518.7218.9818.5818.7218.72-1.47%57,132
Aug 7, 202518.7219.3418.7019.0019.001.50%123,622
Aug 6, 202519.0019.2618.6418.7218.72-1.68%47,925
Aug 5, 202519.4819.6619.0419.0419.04-1.75%43,382
Aug 4, 202520.4520.4519.3619.3819.38-4.77%59,318
Aug 1, 202521.4021.4019.9820.3520.35-4.46%127,063
Jul 31, 202522.6522.8520.7521.3021.30-6.78%201,658
Jul 30, 202522.2023.0022.0522.8522.854.34%44,062
Jul 29, 202522.3022.5021.9021.9021.90-1.79%38,481
Jul 28, 202522.1022.5522.0022.3022.302.06%70,233
Jul 25, 202521.9022.0521.6021.8521.85-1.80%45,121
Jul 24, 202523.1523.3021.9022.2522.25-3.89%76,621
Jul 23, 202522.8023.4022.7023.1523.151.98%23,979
Jul 22, 202523.2023.2522.4522.7022.70-2.16%52,789
Jul 21, 202523.1523.3023.0523.2023.200.65%27,137