Planethic Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 3.540
+0.170 (5.04%)
At close: Apr 24, 2026
FRA:VEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | - | 5.04% | - |
| Apr 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.53% | - |
| Apr 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.22% | - |
| Apr 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.12% | - |
| Apr 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% | - |
| Apr 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Apr 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -5.04% | - |
| Apr 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 5.01% | - |
| Apr 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 6.85% | - |
| Apr 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | 5 |
| Apr 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.36% | - |
| Apr 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Apr 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Apr 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.82% | - |
| Apr 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.12% | - |
| Apr 1, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | - |
| Mar 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Mar 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -9.73% | - |
| 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% | - |