Planethic Group AG (ETR:VEZ)
Germany · Delayed Price · Currency is EUR 4.100
-0.450 (-9.89%)
At close: Feb 27, 2026
Planethic Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.75 | 4.75 | 4.10 | 4.10 | 4.10 | -9.89% | 8,040 |
| Feb 26, 2026 | 4.39 | 4.66 | 4.20 | 4.55 | 4.55 | 3.41% | 4,342 |
| Feb 25, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 2.33% | 5,136 |
| Feb 24, 2026 | 4.62 | 4.66 | 4.24 | 4.30 | 4.30 | -10.42% | 7,249 |
| Feb 23, 2026 | 4.91 | 4.91 | 4.54 | 4.80 | 4.80 | -4.00% | 9,315 |
| Feb 20, 2026 | 5.18 | 5.20 | 4.76 | 5.00 | 5.00 | -7.06% | 18,932 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.16 | 5.38 | 5.38 | -4.27% | 8,572 |
| Feb 18, 2026 | 5.54 | 5.66 | 5.40 | 5.62 | 5.62 | -0.35% | 4,572 |
| Feb 17, 2026 | 5.70 | 5.80 | 5.54 | 5.64 | 5.64 | -0.35% | 3,465 |
| Feb 16, 2026 | 5.68 | 5.70 | 5.60 | 5.66 | 5.66 | - | 2,341 |
| Feb 13, 2026 | 5.66 | 5.84 | 5.60 | 5.66 | 5.66 | -1.39% | 3,113 |
| Feb 12, 2026 | 5.64 | 5.84 | 5.64 | 5.74 | 5.74 | - | 11,071 |
| Feb 11, 2026 | 5.78 | 5.90 | 5.64 | 5.74 | 5.74 | -2.05% | 2,255 |
| Feb 10, 2026 | 5.82 | 5.94 | 5.66 | 5.86 | 5.86 | -1.35% | 5,857 |
| Feb 9, 2026 | 5.92 | 5.98 | 5.80 | 5.94 | 5.94 | 1.02% | 1,111 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | - | 100 |
| Feb 5, 2026 | 6.02 | 6.14 | 5.86 | 5.88 | 5.88 | -0.68% | 5,358 |
| Feb 4, 2026 | 6.02 | 6.02 | 5.84 | 5.92 | 5.92 | -1.33% | 969 |
| Feb 3, 2026 | 6.02 | 6.20 | 5.80 | 6.00 | 6.00 | -0.99% | 2,745 |
| Feb 2, 2026 | 6.20 | 6.20 | 5.90 | 6.06 | 6.06 | -1.62% | 383 |
| 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 |