Planethic Group AG (ETR:VEZ)
Germany · Delayed Price · Currency is EUR 3.160
+0.090 (2.93%)
May 25, 2026, 5:35 PM CET
Planethic Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.13 | 3.16 | 2.96 | 3.16 | 3.16 | 2.93% | 2,282 |
| May 22, 2026 | 3.02 | 3.07 | 2.98 | 3.07 | 3.07 | -3.46% | 5,381 |
| May 21, 2026 | 3.13 | 3.28 | 3.06 | 3.18 | 3.18 | 2.25% | 4,619 |
| May 20, 2026 | 3.40 | 3.40 | 2.88 | 3.11 | 3.11 | -14.09% | 48,097 |
| May 19, 2026 | 3.48 | 3.62 | 3.42 | 3.62 | 3.62 | - | 232 |
| May 18, 2026 | 3.75 | 3.75 | 3.44 | 3.62 | 3.62 | -3.47% | 4,293 |
| May 15, 2026 | 3.91 | 3.92 | 3.70 | 3.75 | 3.75 | -4.34% | 6,550 |
| May 14, 2026 | 3.60 | 3.92 | 3.60 | 3.92 | 3.92 | 6.52% | 1,388 |
| May 13, 2026 | 3.74 | 3.75 | 3.68 | 3.68 | 3.68 | - | 3,598 |
| May 12, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | 0.27% | 1,337 |
| May 11, 2026 | 3.45 | 3.74 | 3.45 | 3.67 | 3.67 | -0.81% | 6,560 |
| May 8, 2026 | 3.73 | 3.73 | 3.65 | 3.70 | 3.70 | -1.07% | 1,792 |
| May 7, 2026 | 3.73 | 3.74 | 3.63 | 3.74 | 3.74 | 1.91% | 708 |
| May 6, 2026 | 3.74 | 3.74 | 3.62 | 3.67 | 3.67 | -1.34% | 3,555 |
| May 5, 2026 | 3.59 | 3.72 | 3.59 | 3.72 | 3.72 | 2.48% | 1,792 |
| May 4, 2026 | 3.74 | 3.74 | 3.44 | 3.63 | 3.63 | -1.36% | 4,443 |
| Apr 30, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 1.10% | 1,976 |
| Apr 29, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | -2.67% | 2,146 |
| Apr 28, 2026 | 3.60 | 3.74 | 3.50 | 3.74 | 3.74 | -0.27% | 1,136 |
| Apr 27, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 1.35% | 1,034 |
| Apr 24, 2026 | 3.70 | 3.70 | 3.61 | 3.70 | 3.70 | 0.27% | 227 |
| Apr 23, 2026 | 3.69 | 3.70 | 3.58 | 3.69 | 3.69 | 4.53% | 404 |
| Apr 22, 2026 | 3.63 | 3.63 | 3.41 | 3.53 | 3.53 | -4.08% | 2,013 |
| Apr 21, 2026 | 3.69 | 3.69 | 3.56 | 3.68 | 3.68 | 2.51% | 3,467 |
| Apr 20, 2026 | 3.89 | 3.89 | 3.44 | 3.59 | 3.59 | -7.71% | 6,340 |
| Apr 17, 2026 | 3.92 | 3.92 | 3.77 | 3.89 | 3.89 | 1.83% | 470 |
| Apr 16, 2026 | 3.75 | 3.82 | 3.69 | 3.82 | 3.82 | 3.52% | 400 |
| Apr 15, 2026 | 3.99 | 3.99 | 3.69 | 3.69 | 3.69 | -5.14% | 1,262 |
| Apr 14, 2026 | 3.74 | 3.90 | 3.74 | 3.89 | 3.89 | 4.01% | 1,687 |
| Apr 13, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 3.03% | 4,264 |
| Apr 10, 2026 | 3.63 | 3.63 | 3.50 | 3.63 | 3.63 | -0.27% | 1,180 |
| Apr 9, 2026 | 3.49 | 3.65 | 3.44 | 3.64 | 3.64 | 4.00% | 1,783 |
| Apr 8, 2026 | 3.86 | 3.86 | 3.38 | 3.50 | 3.50 | -7.41% | 4,221 |
| Apr 7, 2026 | 3.86 | 3.86 | 3.57 | 3.78 | 3.78 | 2.16% | 17 |
| Apr 2, 2026 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -6.33% | 1,533 |
| Apr 1, 2026 | 3.70 | 4.02 | 3.70 | 3.95 | 3.95 | 0.77% | 5,205 |
| Mar 31, 2026 | 3.82 | 4.10 | 3.81 | 3.92 | 3.92 | - | 29 |
| Mar 30, 2026 | 4.00 | 4.01 | 3.92 | 3.92 | 3.92 | - | 22 |
| Mar 27, 2026 | 3.80 | 4.01 | 3.80 | 3.92 | 3.92 | 12.64% | 3,607 |
| Mar 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.18% | 1 |
| Mar 25, 2026 | 3.48 | 3.78 | 3.48 | 3.67 | 3.67 | -0.54% | 2 |
| Mar 24, 2026 | 3.49 | 3.79 | 3.48 | 3.69 | 3.69 | 1.65% | 148 |
| Mar 23, 2026 | 3.79 | 3.79 | 3.54 | 3.63 | 3.63 | -4.22% | 212 |
| Mar 20, 2026 | 3.70 | 3.79 | 3.58 | 3.79 | 3.79 | -1.81% | 7,027 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.86 | 3.86 | 3.86 | 0.78% | 18 |
| Mar 18, 2026 | 3.80 | 3.84 | 3.60 | 3.83 | 3.83 | -6.81% | 5,304 |
| Mar 17, 2026 | 3.82 | 4.11 | 3.82 | 4.11 | 4.11 | 3.01% | 600 |
| Mar 16, 2026 | 4.21 | 4.21 | 3.92 | 3.99 | 3.99 | -2.68% | 2,211 |
| Mar 13, 2026 | 3.76 | 4.62 | 3.75 | 4.10 | 4.10 | 12.02% | 10,478 |
| Mar 12, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -2.40% | 5,884 |