Planisware SAS (EPA:PLNW)
France · Delayed Price · Currency is EUR 24.50
-0.05 (-0.20%)
Oct 2, 2026, 5:35 PM CET
Planisware SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.75 | 24.75 | 24.35 | 24.50 | 24.50 | -0.20% | 131,919 |
| Oct 1, 2026 | 23.85 | 25.00 | 23.55 | 24.55 | 24.55 | 2.51% | 72,844 |
| Sep 30, 2026 | 24.05 | 24.05 | 23.55 | 23.95 | 23.95 | - | 45,402 |
| Sep 29, 2026 | 24.20 | 24.35 | 23.75 | 23.95 | 23.95 | -0.42% | 73,814 |
| Sep 28, 2026 | 23.85 | 24.55 | 23.75 | 24.05 | 24.05 | -0.62% | 60,029 |
| Sep 25, 2026 | 23.75 | 24.20 | 23.50 | 24.20 | 24.20 | 1.89% | 71,731 |
| Sep 24, 2026 | 24.10 | 24.20 | 23.70 | 23.75 | 23.75 | -2.66% | 69,572 |
| Sep 23, 2026 | 23.35 | 24.40 | 23.35 | 24.40 | 24.40 | 3.61% | 84,228 |
| Sep 22, 2026 | 23.65 | 24.45 | 23.35 | 23.55 | 23.55 | -0.42% | 82,617 |
| Sep 21, 2026 | 23.55 | 23.80 | 23.45 | 23.65 | 23.65 | 1.94% | 71,776 |
| Sep 18, 2026 | 23.60 | 23.90 | 23.20 | 23.20 | 23.20 | -1.49% | 144,236 |
| Sep 17, 2026 | 23.70 | 24.00 | 23.35 | 23.55 | 23.55 | -0.63% | 49,088 |
| Sep 16, 2026 | 23.80 | 23.95 | 23.50 | 23.70 | 23.70 | -0.42% | 59,052 |
| Sep 15, 2026 | 23.95 | 24.00 | 23.40 | 23.80 | 23.80 | -0.63% | 63,400 |
| Sep 14, 2026 | 23.50 | 24.05 | 23.45 | 23.95 | 23.95 | 2.35% | 52,809 |
| Sep 11, 2026 | 23.20 | 23.55 | 22.90 | 23.40 | 23.40 | 0.43% | 45,204 |
| Sep 10, 2026 | 23.45 | 23.50 | 22.90 | 23.30 | 23.30 | -0.21% | 65,154 |
| Sep 9, 2026 | 23.00 | 23.45 | 22.95 | 23.35 | 23.35 | 0.65% | 90,364 |
| Sep 8, 2026 | 23.75 | 23.75 | 22.85 | 23.20 | 23.20 | -2.32% | 104,701 |
| Sep 7, 2026 | 24.50 | 24.50 | 23.75 | 23.75 | 23.75 | -3.06% | 34,168 |
| Sep 4, 2026 | 24.80 | 24.80 | 24.40 | 24.50 | 24.50 | -0.81% | 66,624 |
| Sep 3, 2026 | 24.25 | 24.85 | 24.10 | 24.70 | 24.70 | 3.13% | 47,203 |
| Sep 2, 2026 | 24.20 | 24.70 | 23.95 | 23.95 | 23.95 | -3.04% | 72,517 |
| Sep 1, 2026 | 25.00 | 25.15 | 24.65 | 24.70 | 24.70 | -1.40% | 58,798 |
| Aug 31, 2026 | 24.95 | 25.20 | 24.75 | 25.05 | 25.05 | 0.60% | 270,332 |
| Aug 28, 2026 | 24.75 | 25.00 | 24.60 | 24.90 | 24.90 | 1.01% | 71,217 |
| Aug 27, 2026 | 24.35 | 24.90 | 24.15 | 24.65 | 24.65 | 2.07% | 185,697 |
| Aug 26, 2026 | 24.85 | 24.85 | 23.70 | 24.15 | 24.15 | -2.62% | 66,031 |
| Aug 25, 2026 | 24.90 | 24.95 | 24.55 | 24.80 | 24.80 | -0.40% | 37,669 |
| Aug 24, 2026 | 25.10 | 25.10 | 24.75 | 24.90 | 24.90 | -0.80% | 40,092 |
| 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 |