Planethic Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 1.125
+0.025 (2.27%)
Last updated: Sep 10, 2026, 4:24 PM CET
FRA:VEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 2.27% | 34 |
| Sep 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | - |
| Sep 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Sep 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -11.02% | 1 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.45% | - |
| Sep 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 9.29% | 3,000 |
| Sep 2, 2026 | 1.34 | 1.34 | 1.13 | 1.13 | 1.13 | -10.67% | 3,000 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.69% | - |
| Aug 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Aug 28, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -3.73% | 8 |
| Aug 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Aug 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.86% | - |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | - |
| Aug 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 99 |
| Aug 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -8.19% | - |
| Aug 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.64% | - |
| Aug 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Aug 18, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | -1.52% | 10,585 |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.93% | 900 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.83% | - |
| Aug 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Aug 12, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | 0.72% | 1,550 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -10.83% | - |
| Aug 7, 2026 | 1.29 | 1.57 | 1.29 | 1.57 | 1.57 | 13.36% | 2,331 |
| Aug 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.48% | - |
| Aug 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.59% | - |
| Aug 4, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 1.67% | 1,000 |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.65% | - |
| Jul 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -11.84% | 100 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -5.59% | 100 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.58% | - |
| Jul 28, 2026 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -16.11% | 550 |
| Jul 27, 2026 | 2.22 | 2.22 | 2.08 | 2.08 | 2.08 | -4.15% | 500 |
| Jul 24, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -11.43% | - |
| Jul 23, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -4.67% | - |
| Jul 22, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | - |
| Jul 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -11.64% | - |
| Jul 20, 2026 | 2.51 | 2.92 | 2.51 | 2.92 | 2.92 | 14.06% | 456 |
| Jul 17, 2026 | 2.03 | 2.56 | 2.03 | 2.56 | 2.56 | -3.03% | 1,000 |
| Jul 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -9.28% | - |
| Jul 15, 2026 | 2.78 | 2.91 | 2.78 | 2.91 | 2.91 | 10.23% | 40 |
| Jul 14, 2026 | 2.45 | 2.88 | 2.45 | 2.64 | 2.64 | 1.54% | 3,148 |
| Jul 13, 2026 | 1.54 | 2.60 | 1.54 | 2.60 | 2.60 | 192.79% | 709 |
| Jul 10, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.45% | - |
| Jul 9, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 12.34% | 180 |
| Jul 8, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -9.77% | - |
| Jul 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Jul 6, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -10.10% | 1,000 |
| Jul 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.77% | - |