Planisware SAS (EPA:PLNW)
France · Delayed Price · Currency is EUR 27.95
+0.25 (0.90%)
Oct 22, 2026, 5:35 PM CEST
Planisware SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 27.45 | 28.10 | 27.35 | 27.95 | 27.95 | 0.90% | 63,167 |
| Oct 21, 2026 | 26.80 | 27.70 | 26.60 | 27.70 | 27.70 | 3.17% | 57,600 |
| Oct 20, 2026 | 26.75 | 27.10 | 26.30 | 26.85 | 26.85 | - | 49,969 |
| Oct 19, 2026 | 25.90 | 26.85 | 25.85 | 26.85 | 26.85 | 3.67% | 70,258 |
| Oct 16, 2026 | 26.65 | 26.85 | 25.85 | 25.90 | 25.90 | -1.89% | 52,794 |
| Oct 15, 2026 | 25.70 | 26.60 | 25.50 | 26.40 | 26.40 | 2.72% | 56,968 |
| Oct 14, 2026 | 26.20 | 26.20 | 25.05 | 25.70 | 25.70 | -1.53% | 63,619 |
| Oct 13, 2026 | 25.30 | 26.10 | 25.25 | 26.10 | 26.10 | 2.76% | 45,935 |
| Oct 12, 2026 | 25.05 | 25.60 | 24.75 | 25.40 | 25.40 | 1.40% | 66,510 |
| Oct 9, 2026 | 24.45 | 25.25 | 24.45 | 25.05 | 25.05 | 3.09% | 42,755 |
| Oct 8, 2026 | 24.60 | 24.80 | 24.10 | 24.30 | 24.30 | -0.82% | 49,734 |
| Oct 7, 2026 | 24.95 | 25.15 | 24.20 | 24.50 | 24.50 | -2.58% | 40,412 |
| Oct 6, 2026 | 25.10 | 25.65 | 24.90 | 25.15 | 25.15 | 0.40% | 57,106 |
| Oct 5, 2026 | 24.70 | 25.35 | 24.70 | 25.05 | 25.05 | 2.24% | 58,245 |
| 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 |