Planethic Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.20	2.34	2.00	2.00	2.00	-9.09%	963
Jul 23, 2026	2.56	2.56	2.16	2.20	2.20	-11.65%	1,474
Jul 22, 2026	2.57	2.62	2.42	2.49	2.49	-5.32%	2,980
Jul 21, 2026	2.85	2.85	2.45	2.63	2.63	4.37%	4,748
Jul 20, 2026	2.55	3.10	2.31	2.52	2.52	-5.26%	18,682
Jul 17, 2026	2.25	2.76	2.22	2.66	2.66	46.96%	24,517
Jul 16, 2026	2.61	2.78	1.77	1.81	1.81	-32.71%	19,646
Jul 15, 2026	2.74	3.00	2.50	2.69	2.69	23.96%	8,440
Jul 14, 2026	2.62	2.93	2.16	2.17	2.17	-25.17%	19,082
Jul 13, 2026	1.71	3.93	1.69	2.90	2.90	66.67%	70,298
Jul 10, 2026	1.00	1.80	0.89	1.74	1.74	95.51%	11,190
Jul 9, 2026	1.03	1.03	0.89	0.89	0.89	-0.67%	1,518
Jul 8, 2026	0.92	1.04	0.90	0.90	0.90	-12.16%	1,152
Jul 7, 2026	1.02	1.02	0.89	1.02	1.02	8.97%	707
Jul 6, 2026	0.89	0.98	0.89	0.94	0.94	-10.86%	3,053
Jul 3, 2026	0.95	1.05	0.95	1.05	1.05	-6.25%	26,797
Jul 2, 2026	0.90	1.12	0.90	1.12	1.12	13.36%	998
Jul 1, 2026	1.10	1.10	0.93	0.99	0.99	-6.79%	12,358
Jun 30, 2026	1.50	1.50	1.06	1.06	1.06	-25.87%	28,837
Jun 29, 2026	1.66	1.75	1.36	1.43	1.43	-13.60%	12,810
Jun 26, 2026	1.50	1.82	0.40	1.66	1.66	-30.17%	127,198
Jun 25, 2026	2.49	2.50	2.33	2.37	2.37	-4.82%	15,319
Jun 24, 2026	2.49	2.49	2.49	2.49	2.49	0.81%	-
Jun 23, 2026	2.44	2.49	2.34	2.47	2.47	-3.52%	7,096
Jun 22, 2026	2.60	2.60	2.44	2.56	2.56	-1.54%	1,644
Jun 19, 2026	2.82	2.82	2.43	2.60	2.60	-4.76%	13,111
Jun 18, 2026	2.70	2.81	2.70	2.73	2.73	3.80%	1,796
Jun 17, 2026	2.64	2.70	2.53	2.63	2.63	-0.75%	2,873
Jun 16, 2026	2.72	2.82	2.62	2.65	2.65	-5.69%	7,220
Jun 15, 2026	3.00	3.00	2.72	2.81	2.81	-2.43%	2,969
Jun 12, 2026	2.65	3.04	2.65	2.88	2.88	10.34%	8,883
Jun 11, 2026	2.66	2.66	2.57	2.61	2.61	-3.69%	3,459
Jun 10, 2026	2.84	2.84	2.67	2.71	2.71	-4.91%	2,892
Jun 9, 2026	3.09	3.09	2.84	2.85	2.85	-8.06%	3,514
Jun 8, 2026	2.80	3.10	2.80	3.10	3.10	12.32%	8,348
Jun 5, 2026	2.75	2.80	2.70	2.76	2.76	0.36%	3,876
Jun 4, 2026	2.80	2.80	2.67	2.75	2.75	-6.14%	5,841
Jun 3, 2026	2.86	2.93	2.85	2.93	2.93	-	9,407
Jun 2, 2026	2.95	2.95	2.86	2.93	2.93	2.81%	802
Jun 1, 2026	3.00	3.00	2.85	2.85	2.85	-2.06%	238
May 29, 2026	2.81	2.94	2.75	2.91	2.91	1.04%	12,622
May 28, 2026	3.21	3.21	2.80	2.88	2.88	-7.69%	14,350
May 27, 2026	2.90	3.22	2.90	3.12	3.12	2.63%	12,624
May 26, 2026	2.93	3.12	2.92	3.04	3.04	-3.80%	11,799
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