Planethic Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 4.010
+0.470 (13.28%)
At close: Mar 27, 2026
FRA:VEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.51 | 4.01 | 3.51 | 4.01 | 4.01 | 13.28% | 500 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | - |
| Mar 25, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.42% | - |
| Mar 23, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -4.62% | - |
| Mar 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | - |
| Mar 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -7.05% | - |
| Mar 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 8.77% | - |
| Mar 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -6.17% | - |
| Mar 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -9.11% | - |
| Mar 13, 2026 | 3.42 | 4.28 | 3.42 | 4.28 | 4.28 | 22.64% | 55 |
| Mar 12, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.85% | - |
| Mar 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -7.85% | - |
| Mar 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| Mar 9, 2026 | 4.40 | 4.40 | 3.72 | 3.96 | 3.96 | 1.28% | 2,066 |
| Mar 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.09% | - |
| Mar 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Mar 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | - |
| Mar 3, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | -1.03% | 200 |
| Mar 2, 2026 | 3.95 | 4.03 | 3.89 | 3.89 | 3.89 | -11.19% | 1,500 |
| Feb 27, 2026 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | 0.69% | 600 |
| Feb 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.87% | - |
| Feb 25, 2026 | 4.03 | 4.27 | 4.03 | 4.27 | 4.27 | 4.15% | 3,000 |
| Feb 24, 2026 | 4.45 | 4.45 | 4.10 | 4.10 | 4.10 | -11.06% | 3,000 |
| Feb 23, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -5.92% | - |
| Feb 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -12.50% | - |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Feb 18, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.45% | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Feb 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Feb 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.05% | - |
| Feb 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.78% | - |
| Feb 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.43% | - |
| Feb 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Feb 6, 2026 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | -2.03% | 40 |
| Feb 5, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.31% | - |
| Feb 4, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.98% | - |
| Feb 3, 2026 | 5.96 | 6.12 | 5.96 | 6.12 | 6.12 | 0.33% | 47 |
| Feb 2, 2026 | 6.04 | 6.14 | 6.04 | 6.10 | 6.10 | 5.54% | 1,223 |
| 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% | - |