Planet Labs PBC (ETR:85H1)
Germany · Delayed Price · Currency is EUR 15.00
-0.70 (-4.46%)
At close: Oct 8, 2026
ETR:85H1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -4.46% | 2,493 |
| Oct 7, 2026 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | -3.09% | 409 |
| Oct 6, 2026 | 15.60 | 16.40 | 15.60 | 16.20 | 16.20 | 4.52% | 1,130 |
| Oct 5, 2026 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | 0.65% | 1,260 |
| Oct 2, 2026 | 14.50 | 15.50 | 14.40 | 15.40 | 15.40 | 6.94% | 1,619 |
| Oct 1, 2026 | 14.70 | 14.80 | 14.40 | 14.40 | 14.40 | -1.37% | 2,593 |
| Sep 30, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | - |
| Sep 29, 2026 | 14.80 | 14.90 | 14.40 | 14.40 | 14.40 | -4.00% | 902 |
| Sep 28, 2026 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | -4.46% | 815 |
| Sep 25, 2026 | 15.90 | 16.30 | 15.30 | 15.70 | 15.70 | 6.08% | 2,620 |
| Sep 24, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 0.68% | 841 |
| Sep 23, 2026 | 15.00 | 15.00 | 14.50 | 14.70 | 14.70 | - | 976 |
| Sep 22, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 981 |
| Sep 21, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 4.23% | 200 |
| Sep 18, 2026 | 15.00 | 15.20 | 14.10 | 14.20 | 14.20 | -3.40% | 167 |
| Sep 17, 2026 | 14.20 | 14.70 | 14.10 | 14.70 | 14.70 | 5.76% | 4,999 |
| Sep 16, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | 2.21% | 666 |
| Sep 15, 2026 | 13.90 | 14.10 | 13.60 | 13.60 | 13.60 | -4.23% | 53 |
| Sep 14, 2026 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | -2.07% | 1,994 |
| Sep 11, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | -2.03% | 828 |
| Sep 10, 2026 | 14.70 | 15.10 | 14.50 | 14.80 | 14.80 | -0.67% | 670 |
| Sep 9, 2026 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -4.49% | 318 |
| Sep 8, 2026 | 15.50 | 15.60 | 14.90 | 15.60 | 15.60 | -3.70% | 1,829 |
| Sep 7, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | - | 50 |
| Sep 4, 2026 | 17.10 | 17.80 | 16.20 | 16.20 | 16.20 | 2.53% | 5,806 |
| Sep 3, 2026 | 17.80 | 17.80 | 15.80 | 15.80 | 15.80 | -7.06% | 6,163 |
| Sep 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Sep 1, 2026 | 17.10 | 17.20 | 16.60 | 16.70 | 16.70 | -2.34% | 1,911 |
| Aug 31, 2026 | 17.30 | 17.30 | 16.90 | 17.10 | 17.10 | -4.47% | 251 |
| Aug 28, 2026 | 18.10 | 18.40 | 17.70 | 17.90 | 17.90 | -1.65% | 955 |
| Aug 27, 2026 | 18.10 | 18.50 | 18.10 | 18.20 | 18.20 | -0.55% | 497 |
| Aug 26, 2026 | 18.40 | 18.60 | 18.30 | 18.30 | 18.30 | -1.08% | 55 |
| Aug 25, 2026 | 18.90 | 18.90 | 18.40 | 18.50 | 18.50 | -1.60% | 520 |
| Aug 24, 2026 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | -1.57% | 385 |
| Aug 21, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 2.69% | 808 |
| Aug 20, 2026 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -4.12% | 91 |
| Aug 19, 2026 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -3.96% | 920 |
| Aug 18, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -5.61% | 1,158 |
| Aug 17, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | 1.90% | 585 |
| Aug 14, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 23 |
| Aug 13, 2026 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | 2.86% | 809 |
| Aug 12, 2026 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 2.94% | 1,610 |
| Aug 11, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -0.97% | 184 |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 180 |
| Aug 7, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 1.98% | 395 |
| Aug 6, 2026 | 19.10 | 20.40 | 19.10 | 20.20 | 20.20 | 3.59% | 217 |
| Aug 5, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -0.51% | 916 |
| Aug 4, 2026 | 19.20 | 19.90 | 19.10 | 19.60 | 19.60 | 11.36% | 764 |
| Jul 31, 2026 | 18.00 | 18.20 | 17.60 | 17.60 | 17.60 | 1.73% | 1,371 |
| Jul 30, 2026 | 16.80 | 17.40 | 16.80 | 17.30 | 17.30 | -1.70% | 1,181 |