Planethic Group AG (ETR:VEZ)
Germany · Delayed Price · Currency is EUR 1.050
-0.070 (-6.25%)
Jul 3, 2026, 5:19 PM CET
Planethic Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | - | -10.71% | 20,559 |
| 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 |
| 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 |