Planethic Group AG (ETR:VEZ)
Germany · Delayed Price · Currency is EUR 1.260
-0.130 (-9.35%)
Aug 19, 2026, 5:35 PM CET
Planethic Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.20 | 1.26 | 1.15 | 1.26 | 1.26 | -9.35% | 766 |
| Aug 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.92% | 416 |
| Aug 17, 2026 | 1.23 | 1.59 | 1.23 | 1.30 | 1.30 | 4.00% | 1,053 |
| Aug 14, 2026 | 1.20 | 1.59 | 1.20 | 1.25 | 1.25 | 4.17% | 387 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.20 | 1.20 | 1.20 | -14.89% | 1,528 |
| Aug 12, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 5.22% | 22 |
| Aug 10, 2026 | 1.51 | 1.80 | 1.01 | 1.34 | 1.34 | -8.22% | 11,671 |
| Aug 7, 2026 | 1.49 | 1.62 | 1.35 | 1.46 | 1.46 | 9.36% | 456 |
| Aug 6, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.49% | 76 |
| Aug 5, 2026 | 1.33 | 1.66 | 1.21 | 1.29 | 1.29 | -2.64% | 2,042 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.27 | 1.33 | 1.33 | -17.19% | 1,413 |
| Aug 3, 2026 | 1.60 | 1.70 | 1.58 | 1.60 | 1.60 | 6.67% | 2,588 |
| Jul 31, 2026 | 1.58 | 1.79 | 1.49 | 1.50 | 1.50 | -0.66% | 951 |
| Jul 30, 2026 | 1.52 | 2.05 | 1.51 | 1.51 | 1.51 | -2.58% | 532 |
| Jul 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 6 |
| Jul 28, 2026 | 2.00 | 2.06 | 1.50 | 1.50 | 1.50 | -23.66% | 1,132 |
| Jul 27, 2026 | 1.88 | 2.06 | 1.82 | 1.97 | 1.97 | -1.75% | 1,220 |
| 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 |