Planetel S.p.A. (FRA:0A7)
Germany · Delayed Price · Currency is EUR 3.820
+0.020 (0.53%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:0A7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.53% | - |
| Aug 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Aug 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Aug 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | - |
| Aug 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | - |
| Aug 20, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | -0.49% | - |
| Aug 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Aug 18, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Aug 17, 2026 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 4.10% | - |
| Aug 14, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 4.28% | - |
| Aug 13, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Aug 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Aug 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Aug 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Aug 6, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.07% | - |
| Aug 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Aug 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jul 31, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Jul 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jul 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jul 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Jul 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.98% | - |
| Jul 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jul 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Jul 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Jul 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.37% | - |
| Jul 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jul 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Jul 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jul 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jul 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Jul 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jul 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 1, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | - |
| Jun 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Jun 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Jun 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Jun 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jun 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Jun 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |