Planetel S.p.A. (FRA:0A7)
Germany · Delayed Price · Currency is EUR 3.940
+0.020 (0.51%)
At close: Jan 9, 2026
Planetel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Jan 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Jan 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.83% | - |
| Jan 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jan 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Jan 2, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 3.94% | 1,000 |
| Dec 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Dec 29, 2025 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 4.10% | 1,370 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Dec 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Dec 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Dec 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Dec 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Dec 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Dec 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Dec 12, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | - |
| Dec 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Dec 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Dec 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Dec 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Dec 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Dec 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Dec 2, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Dec 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Nov 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Nov 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Nov 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Nov 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Nov 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Nov 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Nov 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Nov 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Nov 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Nov 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Nov 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Nov 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.06% | - |
| Nov 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Oct 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.86% | - |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Oct 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Oct 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |