plenum AG (FRA:PLEK)
Germany · Delayed Price · Currency is EUR 2.240
+0.120 (5.66%)
Last updated: Oct 5, 2026, 9:47 PM CET
plenum AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.08 | 2.28 | 2.08 | 2.24 | 2.24 | 5.66% | 100 |
| Oct 2, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Oct 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Sep 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Sep 29, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -3.39% | 50 |
| Sep 28, 2026 | 2.50 | 2.70 | 2.36 | 2.36 | 2.36 | 29.67% | 1,030 |
| Sep 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Sep 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Sep 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Sep 22, 2026 | 1.52 | 2.02 | 1.52 | 1.97 | 1.97 | 25.48% | 50 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Sep 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| Sep 17, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -5.65% | - |
| Sep 16, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -5.35% | - |
| Sep 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Sep 14, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -6.80% | - |
| Sep 11, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Sep 10, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| Sep 9, 2026 | 2.02 | 2.30 | 2.02 | 2.22 | 2.22 | 7.77% | 550 |
| Sep 8, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Sep 7, 2026 | 1.99 | 2.18 | 1.99 | 2.14 | 2.14 | 4.90% | 50 |
| Sep 4, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Sep 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Sep 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Sep 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Aug 31, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Aug 28, 2026 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Aug 27, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -3.23% | - |
| Aug 26, 2026 | 2.28 | 2.48 | 2.28 | 2.48 | 2.48 | 6.90% | 50 |
| Aug 25, 2026 | 2.12 | 2.32 | 2.12 | 2.32 | 2.32 | 7.41% | 50 |
| Aug 24, 2026 | 1.97 | 2.16 | 1.97 | 2.16 | 2.16 | 6.93% | 50 |
| Aug 21, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Aug 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Aug 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Aug 18, 2026 | 1.99 | 2.18 | 1.99 | 2.18 | 2.18 | 6.86% | 50 |
| Aug 17, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | 124 |
| Aug 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Aug 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Aug 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Aug 6, 2026 | 1.92 | 2.12 | 1.92 | 2.12 | 2.12 | 7.61% | 100 |
| Aug 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Aug 4, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -8.18% | 174 |
| Aug 3, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -5.17% | 72 |
| Jul 31, 2026 | 2.40 | 2.40 | 2.32 | 2.32 | 2.32 | -4.92% | 8 |
| 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 |