Planisware SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.45	21.10	19.64	19.88	19.88	-2.55%	109,077
Jun 1, 2026	19.34	20.60	19.30	20.40	20.40	4.19%	157,600
May 29, 2026	18.86	19.78	18.76	19.58	19.58	3.49%	196,076
May 28, 2026	18.50	18.98	18.44	18.92	18.92	1.39%	83,961
May 27, 2026	18.76	18.94	18.44	18.66	18.66	-0.53%	66,566
May 26, 2026	18.92	18.92	18.44	18.76	18.76	-0.85%	38,546
May 25, 2026	18.66	18.96	18.66	18.92	18.92	1.61%	92,655
May 22, 2026	18.34	18.84	18.26	18.62	18.62	2.65%	99,746
May 21, 2026	18.40	18.62	18.06	18.14	18.14	-1.84%	69,428
May 20, 2026	18.90	18.90	18.08	18.48	18.48	-1.18%	112,585
May 19, 2026	17.56	19.30	17.56	18.70	18.70	6.49%	123,478
May 18, 2026	17.16	17.72	16.84	17.56	17.56	2.33%	87,447
May 15, 2026	16.92	17.30	16.84	17.16	17.16	0.94%	196,666
May 14, 2026	16.68	17.00	16.52	17.00	17.00	2.41%	70,937
May 13, 2026	17.00	17.02	16.48	16.60	16.60	-1.66%	105,140
May 12, 2026	17.22	17.22	16.56	16.88	16.88	-2.43%	125,076
May 11, 2026	17.42	17.80	17.04	17.30	17.30	-1.03%	134,348
May 8, 2026	17.90	18.12	17.44	17.48	17.48	-2.89%	72,965
May 7, 2026	17.86	18.18	17.82	18.00	18.00	0.78%	102,333
May 6, 2026	18.12	19.02	17.78	17.86	17.86	-0.33%	140,495
May 5, 2026	18.56	18.70	17.80	17.92	17.92	-3.45%	96,654
May 4, 2026	18.00	18.74	18.00	18.56	18.56	3.34%	73,513
Apr 30, 2026	18.28	18.44	17.82	17.96	17.96	-1.86%	95,089
Apr 29, 2026	18.24	18.52	18.12	18.30	18.30	0.55%	47,168
Apr 28, 2026	18.30	18.30	17.76	18.20	18.20	0.22%	96,875
Apr 27, 2026	18.42	18.70	18.10	18.16	18.16	-1.41%	40,182
Apr 24, 2026	18.28	18.76	18.28	18.42	18.42	0.99%	131,294
Apr 23, 2026	18.46	18.74	18.08	18.24	18.24	-2.04%	205,030
Apr 22, 2026	18.56	18.70	18.32	18.62	18.62	-0.43%	104,786
Apr 21, 2026	17.96	18.76	17.96	18.70	18.70	4.12%	165,754
Apr 20, 2026	17.90	18.10	17.60	17.96	17.96	-0.77%	73,352
Apr 17, 2026	17.22	18.80	17.08	18.10	18.10	6.35%	162,217
Apr 16, 2026	16.06	17.10	16.00	17.02	17.02	7.72%	141,924
Apr 15, 2026	15.44	15.82	15.44	15.80	15.80	2.60%	118,830
Apr 14, 2026	15.16	15.60	15.14	15.40	15.40	2.80%	115,319
Apr 13, 2026	14.34	15.18	14.28	14.98	14.98	2.60%	106,606
Apr 10, 2026	14.26	14.86	14.26	14.60	14.60	1.67%	143,249
Apr 9, 2026	15.12	15.16	14.06	14.36	14.36	-5.90%	174,554
Apr 8, 2026	15.42	15.56	15.20	15.26	15.26	4.23%	130,238
Apr 7, 2026	14.68	15.14	14.56	14.64	14.64	0.41%	94,417
Apr 2, 2026	14.60	14.60	14.12	14.58	14.58	-0.82%	104,946
Apr 1, 2026	14.74	14.80	14.40	14.70	14.70	2.23%	120,359
Mar 31, 2026	14.08	14.46	14.08	14.38	14.38	2.86%	151,952
Mar 30, 2026	13.96	14.02	13.70	13.98	13.98	0.14%	191,533
Mar 27, 2026	14.36	14.46	13.92	13.96	13.96	-2.92%	126,377
Mar 26, 2026	14.46	14.70	14.26	14.38	14.38	-0.42%	153,690
Mar 25, 2026	14.50	14.82	14.36	14.44	14.44	0.84%	99,286
Mar 24, 2026	14.60	14.70	14.26	14.32	14.32	-1.65%	126,856
Mar 23, 2026	14.50	15.10	14.22	14.56	14.56	-0.41%	112,680
Mar 20, 2026	15.08	15.08	14.60	14.62	14.62	-2.79%	247,056