plenum AG (FRA:PLEK)
Germany · Delayed Price · Currency is EUR 5.75
0.00 (0.00%)
At close: Jan 28, 2026
plenum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 2.68% | 50 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 28, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jan 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 26, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 6 |
| Jan 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 12, 2026 | 5.90 | 6.15 | 5.85 | 5.85 | 5.85 | -0.85% | 242 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 6, 2026 | 5.90 | 6.40 | 5.90 | 5.90 | 5.90 | - | 150 |
| Jan 5, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -4.07% | 267 |
| Jan 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 12, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 13 |
| Dec 11, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 11 |
| Dec 10, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 135 |
| Dec 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 20, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 150 |
| Nov 19, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 2 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 17, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 30 |