plenum AG (FRA:PLEK)
Germany · Delayed Price · Currency is EUR 3.660
-0.040 (-1.08%)
Last updated: May 7, 2026, 8:02 AM CET
plenum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | - | -1.08% | - |
| May 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| May 5, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| May 4, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Apr 30, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.99% | 154 |
| Apr 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Apr 28, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Apr 27, 2026 | 4.02 | 4.22 | 4.02 | 4.14 | 4.14 | 1.97% | 52 |
| Apr 24, 2026 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 4.10% | 100 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Apr 22, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Apr 21, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Apr 20, 2026 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 2.99% | 50 |
| Apr 17, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Apr 16, 2026 | 3.78 | 4.14 | 3.74 | 4.10 | 4.10 | 7.33% | 144 |
| Apr 15, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Apr 14, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Apr 13, 2026 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 4.19% | 50 |
| Apr 10, 2026 | 4.26 | 4.46 | 3.82 | 3.82 | 3.82 | -11.16% | 633 |
| Apr 9, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -2.71% | 169 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -2.64% | 1 |
| Apr 7, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Apr 2, 2026 | 4.46 | 4.66 | 4.46 | 4.62 | 4.62 | 2.67% | 40 |
| Apr 1, 2026 | 4.40 | 5.00 | 4.40 | 4.50 | 4.50 | 1.35% | 150 |
| Mar 31, 2026 | 4.08 | 4.48 | 4.08 | 4.44 | 4.44 | 7.77% | 47 |
| Mar 30, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | 5.10% | 64 |
| Mar 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Mar 26, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 4.21% | - |
| Mar 25, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 4.40% | - |
| Mar 24, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | 6,000 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| 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% | - |