Planisware SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.70	23.40	22.40	23.10	23.10	1.32%	94,993
Jul 30, 2026	23.90	24.55	22.80	22.80	22.80	-1.72%	142,607
Jul 29, 2026	22.90	23.40	22.80	23.20	23.20	1.31%	93,140
Jul 28, 2026	21.60	23.10	21.55	22.90	22.90	6.76%	92,071
Jul 27, 2026	20.40	21.80	20.40	21.45	21.45	6.45%	79,023
Jul 24, 2026	19.72	20.35	19.70	20.15	20.15	3.23%	52,268
Jul 23, 2026	20.00	20.20	19.52	19.52	19.52	-2.64%	40,745
Jul 22, 2026	20.00	20.50	19.72	20.05	20.05	0.25%	60,147
Jul 21, 2026	20.45	20.55	19.30	20.00	20.00	-4.08%	68,557
Jul 20, 2026	20.70	21.05	20.55	20.85	20.85	0.72%	27,543
Jul 17, 2026	21.20	21.45	20.70	20.70	20.70	-1.90%	31,490
Jul 16, 2026	21.45	21.45	20.65	21.10	21.10	-1.63%	63,606
Jul 15, 2026	20.80	21.70	20.45	21.45	21.45	3.87%	45,852
Jul 14, 2026	20.80	20.85	19.74	20.65	20.65	-1.67%	60,096
Jul 13, 2026	20.85	21.00	20.55	21.00	21.00	2.19%	39,684
Jul 10, 2026	20.70	21.05	20.50	20.55	20.55	0.24%	57,601
Jul 9, 2026	20.60	20.80	20.30	20.50	20.50	0.24%	36,043
Jul 8, 2026	21.00	21.00	20.25	20.45	20.45	-3.08%	36,277
Jul 7, 2026	21.80	22.00	21.10	21.10	21.10	-2.31%	45,082
Jul 6, 2026	21.70	22.10	21.45	21.60	21.60	-0.46%	71,416
Jul 3, 2026	21.00	21.75	20.80	21.70	21.70	4.33%	121,984
Jul 2, 2026	20.40	21.10	20.35	20.80	20.80	1.22%	73,563
Jul 1, 2026	18.44	20.90	18.34	20.55	20.55	13.04%	129,695
Jun 30, 2026	18.26	18.30	17.90	18.18	18.18	-0.44%	86,381
Jun 29, 2026	18.24	18.70	18.18	18.26	18.26	0.66%	51,572
Jun 26, 2026	17.74	18.14	17.50	18.14	18.14	2.72%	58,623
Jun 25, 2026	17.90	18.00	17.56	17.66	17.66	-1.23%	45,863
Jun 24, 2026	17.92	17.96	17.54	17.88	17.88	-0.11%	78,909
Jun 23, 2026	17.88	18.28	17.88	17.90	17.90	1.59%	103,219
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