Planisware SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	24.95	25.10	24.65	25.10	25.10	1.01%	52,125
Aug 20, 2026	25.00	25.10	24.65	24.85	24.85	-0.20%	61,928
Aug 19, 2026	24.80	25.10	24.60	24.90	24.90	0.81%	79,882
Aug 18, 2026	24.05	25.05	23.30	24.70	24.70	-2.18%	71,987
Aug 17, 2026	25.25	25.60	25.00	25.25	25.25	-1.37%	48,707
Aug 14, 2026	25.40	26.05	25.20	25.60	25.60	2.40%	78,621
Aug 13, 2026	24.55	25.30	24.55	25.00	25.00	2.25%	63,652
Aug 12, 2026	25.00	25.00	24.25	24.45	24.45	-2.78%	48,890
Aug 11, 2026	24.85	25.25	24.40	25.15	25.15	1.62%	77,627
Aug 10, 2026	24.60	25.10	24.40	24.75	24.75	1.02%	64,011
Aug 7, 2026	24.25	24.50	24.05	24.50	24.50	1.03%	80,669
Aug 6, 2026	24.45	24.80	23.75	24.25	24.25	-0.82%	100,020
Aug 5, 2026	24.30	24.95	24.00	24.45	24.45	1.45%	68,335
Aug 4, 2026	23.45	24.10	23.15	24.10	24.10	1.90%	111,176
Aug 3, 2026	23.30	24.45	23.30	23.65	23.65	2.38%	109,994
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