plenum AG (FRA:PLEK)
Germany · Delayed Price · Currency is EUR 2.360
-0.080 (-3.28%)
Last updated: Jul 31, 2026, 9:21 PM CET
plenum AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | - | -1.64% | - |
| Jul 30, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Jul 29, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.59% | - |
| Jul 28, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 1,000 |
| Jul 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Jul 24, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Jul 23, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Jul 22, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Jul 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Jul 20, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Jul 17, 2026 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -4.35% | 50 |
| Jul 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Jul 15, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 6.06% | 10 |
| Jul 14, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Jul 13, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -2.90% | - |
| Jul 10, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Jul 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Jul 8, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Jul 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jul 6, 2026 | 2.84 | 3.00 | 2.80 | 3.00 | 3.00 | 4.17% | 450 |
| Jul 3, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Jul 2, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | 2.07% | 300 |
| Jul 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Jun 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Jun 29, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Jun 26, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Jun 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Jun 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jun 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Jun 22, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| 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 |