Planisware SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	17.48	17.62	17.18	17.62	17.62	1.03%	77,712
Jun 19, 2026	18.06	18.20	17.70	17.80	17.44	-1.11%	324,092
Jun 18, 2026	18.70	18.70	17.84	18.00	17.64	-3.23%	44,223
Jun 17, 2026	18.82	18.88	18.04	18.60	18.22	-0.64%	35,520
Jun 16, 2026	18.68	19.20	18.60	18.72	18.34	0.75%	63,032
Jun 15, 2026	18.42	18.92	18.42	18.58	18.20	1.42%	34,077
Jun 12, 2026	18.34	18.52	17.68	18.32	17.95	0.99%	55,276
Jun 11, 2026	18.90	18.90	17.80	18.14	17.77	-3.41%	46,907
Jun 10, 2026	19.34	19.34	18.30	18.78	18.40	-2.39%	64,884
Jun 9, 2026	19.30	19.46	19.02	19.24	18.85	-0.72%	56,271
Jun 8, 2026	19.22	19.50	18.96	19.38	18.99	-0.62%	34,920
Jun 5, 2026	19.96	20.55	19.50	19.50	19.11	-2.50%	62,488
Jun 4, 2026	19.26	20.20	19.26	20.00	19.60	3.95%	63,011
Jun 3, 2026	19.88	20.20	19.20	19.24	18.85	-3.22%	60,307
Jun 2, 2026	20.45	21.10	19.64	19.88	19.48	-2.55%	109,077
Jun 1, 2026	19.34	20.60	19.30	20.40	19.99	4.19%	157,600
May 29, 2026	18.86	19.78	18.76	19.58	19.18	3.49%	196,076
May 28, 2026	18.50	18.98	18.44	18.92	18.54	1.39%	83,961
May 27, 2026	18.76	18.94	18.44	18.66	18.28	-0.53%	66,566
May 26, 2026	18.92	18.92	18.44	18.76	18.38	-0.85%	38,546
May 25, 2026	18.66	18.96	18.66	18.92	18.54	1.61%	92,655
May 22, 2026	18.34	18.84	18.26	18.62	18.24	2.65%	99,746
May 21, 2026	18.40	18.62	18.06	18.14	17.77	-1.84%	69,428
May 20, 2026	18.90	18.90	18.08	18.48	18.11	-1.18%	112,585
May 19, 2026	17.56	19.30	17.56	18.70	18.32	6.49%	123,478
May 18, 2026	17.16	17.72	16.84	17.56	17.20	2.33%	87,447
May 15, 2026	16.92	17.30	16.84	17.16	16.81	0.94%	196,666
May 14, 2026	16.68	17.00	16.52	17.00	16.66	2.41%	70,937
May 13, 2026	17.00	17.02	16.48	16.60	16.26	-1.66%	105,140
May 12, 2026	17.22	17.22	16.56	16.88	16.54	-2.43%	125,076
May 11, 2026	17.42	17.80	17.04	17.30	16.95	-1.03%	134,348
May 8, 2026	17.90	18.12	17.44	17.48	17.13	-2.89%	72,965
May 7, 2026	17.86	18.18	17.82	18.00	17.64	0.78%	102,333
May 6, 2026	18.12	19.02	17.78	17.86	17.50	-0.33%	140,495
May 5, 2026	18.56	18.70	17.80	17.92	17.56	-3.45%	96,654
May 4, 2026	18.00	18.74	18.00	18.56	18.18	3.34%	73,513
Apr 30, 2026	18.28	18.44	17.82	17.96	17.60	-1.86%	95,089
Apr 29, 2026	18.24	18.52	18.12	18.30	17.93	0.55%	47,168
Apr 28, 2026	18.30	18.30	17.76	18.20	17.83	0.22%	96,875
Apr 27, 2026	18.42	18.70	18.10	18.16	17.79	-1.41%	40,182
Apr 24, 2026	18.28	18.76	18.28	18.42	18.05	0.99%	131,294
Apr 23, 2026	18.46	18.74	18.08	18.24	17.87	-2.04%	205,030
Apr 22, 2026	18.56	18.70	18.32	18.62	18.24	-0.43%	104,786
Apr 21, 2026	17.96	18.76	17.96	18.70	18.32	4.12%	165,754
Apr 20, 2026	17.90	18.10	17.60	17.96	17.60	-0.77%	73,352
Apr 17, 2026	17.22	18.80	17.08	18.10	17.73	6.35%	162,217
Apr 16, 2026	16.06	17.10	16.00	17.02	16.68	7.72%	141,924
Apr 15, 2026	15.44	15.82	15.44	15.80	15.48	2.60%	118,830
Apr 14, 2026	15.16	15.60	15.14	15.40	15.09	2.80%	115,319
Apr 13, 2026	14.34	15.18	14.28	14.98	14.68	2.60%	106,606