plenum AG (FRA:PLEK)
Germany · Delayed Price · Currency is EUR 3.780
+0.120 (3.28%)
At close: Mar 20, 2026
plenum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.62 | 3.82 | 3.62 | 3.78 | 3.78 | 3.28% | 100 |
| Mar 19, 2026 | 3.50 | 3.70 | 3.50 | 3.66 | 3.66 | 3.39% | 200 |
| Mar 18, 2026 | 3.68 | 3.88 | 3.54 | 3.54 | 3.54 | -4.84% | 360 |
| Mar 17, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Mar 16, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Mar 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Mar 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Mar 11, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -2.00% | 900 |
| Mar 10, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | - |
| Mar 9, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.96% | 150 |
| Mar 6, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -2.86% | 500 |
| Mar 5, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | 4.48% | 2 |
| Mar 4, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -3.83% | 404 |
| Mar 3, 2026 | 4.32 | 4.52 | 4.18 | 4.18 | 4.18 | -4.13% | 82 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Feb 27, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Feb 26, 2026 | 4.36 | 4.56 | 4.36 | 4.52 | 4.52 | 2.73% | 50 |
| Feb 25, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Feb 24, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Feb 23, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Feb 20, 2026 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -2.52% | 30 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Feb 18, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Feb 17, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Feb 16, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 50 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Feb 12, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Feb 11, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Feb 10, 2026 | 5.30 | 5.50 | 5.30 | 5.45 | 5.45 | 1.87% | 250 |
| Feb 9, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Feb 6, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Feb 5, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 1.83% | 97 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Feb 2, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| 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 |