plenum AG (FRA:PLEK)
Germany · Delayed Price · Currency is EUR 4.600
-0.040 (-0.86%)
Last updated: Feb 23, 2026, 8:03 AM CET
plenum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |