Planethic Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 5.78
-0.32 (-5.25%)
At close: Jan 30, 2026
Planethic Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -5.25% | - |
| Jan 29, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | - | 940 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -7.01% | - |
| Jan 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.37% | - |
| Jan 26, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 18.28% | - |
| Jan 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.84% | - |
| Jan 22, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.33% | - |
| Jan 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -5.64% | - |
| Jan 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -6.45% | - |
| Jan 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% | - |
| Jan 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.80% | - |
| Jan 15, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% | - |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -5.63% | - |
| Jan 13, 2026 | 6.78 | 7.10 | 6.78 | 7.10 | 7.10 | 0.85% | 1,466 |
| Jan 12, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -7.37% | - |
| Jan 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 19.87% | - |
| Jan 8, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.38% | - |
| Jan 7, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -8.87% | - |
| Jan 6, 2026 | 6.36 | 6.54 | 6.36 | 6.54 | 6.54 | 2.19% | 30 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% | - |
| Jan 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% | - |
| Dec 30, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.24% | - |
| Dec 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.08% | - |
| Dec 23, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% | 37 |
| Dec 22, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.30% | - |
| Dec 19, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.98% | - |
| Dec 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.93% | - |
| Dec 17, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.89% | - |
| Dec 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.79% | - |
| Dec 15, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.47% | - |
| Dec 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% | - |
| Dec 11, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.44% | - |
| Dec 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.42% | - |
| Dec 9, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.92% | - |
| Dec 8, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.32% | - |
| Dec 5, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.91% | - |
| Dec 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.38% | - |
| Dec 3, 2025 | 6.70 | 7.00 | 6.70 | 6.72 | 6.72 | -2.61% | 3,010 |
| Dec 2, 2025 | 7.06 | 7.06 | 6.90 | 6.90 | 6.90 | -2.27% | 1,634 |
| Dec 1, 2025 | 6.80 | 7.06 | 6.80 | 7.06 | 7.06 | 5.06% | 100 |
| Nov 28, 2025 | 6.48 | 6.72 | 6.48 | 6.72 | 6.72 | -0.88% | 100 |
| Nov 27, 2025 | 6.60 | 6.78 | 6.60 | 6.78 | 6.78 | 2.73% | 100 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.10% | - |
| Nov 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 10.45% | - |
| Nov 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.38% | - |
| Nov 21, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -9.54% | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.20% | - |
| Nov 19, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.93% | - |
| Nov 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -7.76% | - |
| Nov 17, 2025 | 6.22 | 6.96 | 6.22 | 6.96 | 6.96 | 7.08% | 400 |