plenum AG (FRA:PLEK)
Germany · Delayed Price · Currency is EUR 3.340
+0.160 (5.03%)
At close: Jun 19, 2026
plenum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.14 | 3.34 | 3.14 | 3.34 | 3.34 | 5.03% | 50 |
| Jun 18, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Jun 17, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -2.40% | 50 |
| Jun 16, 2026 | 3.14 | 3.34 | 3.14 | 3.34 | 3.34 | 5.03% | 50 |
| Jun 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jun 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Jun 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jun 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Jun 9, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -3.47% | 50 |
| Jun 8, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Jun 5, 2026 | 3.34 | 3.54 | 3.34 | 3.54 | 3.54 | 4.73% | - |
| Jun 4, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Jun 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 2 |
| Jun 2, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -3.31% | 2 |
| Jun 1, 2026 | 3.42 | 3.62 | 3.42 | 3.62 | 3.62 | 4.62% | 173 |
| May 29, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| May 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| May 27, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -3.24% | 3 |
| May 26, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| May 25, 2026 | 3.62 | 3.82 | 3.62 | 3.78 | 3.78 | 3.28% | 100 |
| May 22, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| May 21, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| May 20, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| May 19, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 4.28% | 50 |
| May 18, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| May 15, 2026 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -4.02% | 19 |
| May 14, 2026 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 4.19% | 50 |
| May 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| May 12, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | 4.32% | 50 |
| May 11, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| May 8, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| May 7, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | 4.32% | 82 |
| 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 |