Planethic Group AG (ETR:VEZ)
Germany · Delayed Price · Currency is EUR 6.16
+0.02 (0.33%)
At close: Jan 30, 2026
Planethic Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.10 | 6.16 | 5.98 | 6.16 | 6.16 | 0.33% | 26 |
| Jan 29, 2026 | 6.22 | 6.22 | 6.00 | 6.14 | 6.14 | -2.54% | 3,284 |
| Jan 28, 2026 | 5.96 | 6.60 | 5.96 | 6.30 | 6.30 | 3.62% | 1,818 |
| Jan 27, 2026 | 6.10 | 6.12 | 5.90 | 6.08 | 6.08 | -0.33% | 12,326 |
| Jan 26, 2026 | 6.08 | 6.40 | 6.04 | 6.10 | 6.10 | -2.24% | 13,669 |
| Jan 23, 2026 | 6.30 | 6.30 | 6.04 | 6.24 | 6.24 | 1.30% | 3,657 |
| Jan 22, 2026 | 6.24 | 6.34 | 5.98 | 6.16 | 6.16 | -0.65% | 3,109 |
| Jan 21, 2026 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | -0.64% | 15,136 |
| Jan 20, 2026 | 6.32 | 6.36 | 6.24 | 6.24 | 6.24 | -0.95% | 5,658 |
| Jan 19, 2026 | 6.92 | 6.92 | 6.30 | 6.30 | 6.30 | -10.76% | 5,564 |
| Jan 16, 2026 | 7.00 | 7.06 | 6.90 | 7.06 | 7.06 | -1.40% | 1,118 |
| Jan 15, 2026 | 7.00 | 7.22 | 6.98 | 7.16 | 7.16 | 3.77% | 1,676 |
| Jan 14, 2026 | 6.78 | 7.02 | 6.78 | 6.90 | 6.90 | -0.58% | 7 |
| Jan 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.25% | 30 |
| Jan 12, 2026 | 7.52 | 7.62 | 6.90 | 7.10 | 7.10 | -3.53% | 3,533 |
| Jan 9, 2026 | 7.68 | 7.72 | 7.30 | 7.36 | 7.36 | -5.88% | 1,896 |
| Jan 8, 2026 | 6.52 | 7.84 | 6.50 | 7.82 | 7.82 | 19.94% | 6,985 |
| Jan 7, 2026 | 6.28 | 6.58 | 6.28 | 6.52 | 6.52 | 3.49% | 1,151 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.10 | 6.30 | 6.30 | -6.53% | 2,647 |
| Jan 5, 2026 | 6.60 | 6.78 | 6.56 | 6.74 | 6.74 | 2.12% | 1,042 |
| Jan 2, 2026 | 6.42 | 6.60 | 6.36 | 6.60 | 6.60 | 5.43% | 1,450 |
| Dec 30, 2025 | 6.66 | 6.66 | 6.22 | 6.26 | 6.26 | -3.99% | 605 |
| Dec 29, 2025 | 6.72 | 7.00 | 6.36 | 6.52 | 6.52 | -4.68% | 4,580 |
| Dec 23, 2025 | 7.08 | 7.08 | 6.68 | 6.84 | 6.84 | -1.72% | 793 |
| Dec 22, 2025 | 6.82 | 7.12 | 6.82 | 6.96 | 6.96 | - | 1,257 |
| Dec 19, 2025 | 7.22 | 8.16 | 6.96 | 6.96 | 6.96 | 3.26% | 4,846 |
| Dec 18, 2025 | 6.76 | 6.78 | 6.74 | 6.74 | 6.74 | 2.74% | 646 |
| Dec 17, 2025 | 6.64 | 6.74 | 6.56 | 6.56 | 6.56 | 0.61% | 2,497 |
| Dec 16, 2025 | 6.52 | 6.62 | 6.30 | 6.52 | 6.52 | 0.93% | 1,771 |
| Dec 15, 2025 | 6.94 | 6.94 | 6.38 | 6.46 | 6.46 | -5.83% | 880 |
| Dec 12, 2025 | 7.10 | 7.10 | 6.78 | 6.86 | 6.86 | -3.38% | 1,770 |
| Dec 11, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.85% | 98 |
| Dec 10, 2025 | 7.30 | 7.38 | 7.00 | 7.04 | 7.04 | -2.76% | 3,110 |
| Dec 9, 2025 | 7.24 | 7.24 | 7.10 | 7.24 | 7.24 | - | 683 |
| Dec 8, 2025 | 7.30 | 7.30 | 6.80 | 7.24 | 7.24 | 3.13% | 786 |
| Dec 5, 2025 | 6.26 | 7.04 | 6.26 | 7.02 | 7.02 | 10.03% | 4,792 |
| Dec 4, 2025 | 6.56 | 6.76 | 6.38 | 6.38 | 6.38 | -4.20% | 767 |
| Dec 3, 2025 | 6.98 | 7.00 | 6.56 | 6.66 | 6.66 | -5.67% | 2,712 |
| Dec 2, 2025 | 7.12 | 7.12 | 6.96 | 7.06 | 7.06 | -2.49% | 1,798 |
| Dec 1, 2025 | 7.16 | 7.42 | 7.00 | 7.24 | 7.24 | 8.38% | 5,602 |
| Nov 28, 2025 | 6.84 | 6.84 | 6.68 | 6.68 | 6.68 | -0.89% | 637 |
| Nov 27, 2025 | 6.94 | 6.94 | 6.70 | 6.74 | 6.74 | -1.46% | 1,313 |
| Nov 26, 2025 | 6.90 | 6.98 | 6.82 | 6.84 | 6.84 | -0.87% | 2,153 |
| Nov 25, 2025 | 6.64 | 6.90 | 6.64 | 6.90 | 6.90 | 5.83% | 3,905 |
| Nov 24, 2025 | 5.92 | 6.92 | 5.92 | 6.52 | 6.52 | 9.03% | 21,456 |
| Nov 21, 2025 | 5.96 | 5.98 | 5.60 | 5.98 | 5.98 | -0.99% | 7,951 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.00 | 6.04 | 6.04 | -6.21% | 5,077 |
| Nov 19, 2025 | 6.44 | 6.50 | 6.36 | 6.44 | 6.44 | 0.63% | 1,015 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.34 | 6.40 | 6.40 | -5.88% | 1,439 |
| Nov 17, 2025 | 6.38 | 7.02 | 6.38 | 6.80 | 6.80 | 11.84% | 10,449 |