Planethic Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 0.6800
+0.0120 (1.80%)
Last updated: Oct 23, 2026, 5:06 PM CEST
FRA:VEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.62 | 0.73 | 0.62 | 0.68 | 0.68 | 1.80% | 2,439 |
| Oct 22, 2026 | 0.61 | 0.67 | 0.59 | 0.67 | 0.67 | -1.47% | 1,075 |
| Oct 21, 2026 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 4.63% | 1,551 |
| Oct 20, 2026 | 0.61 | 0.69 | 0.61 | 0.65 | 0.65 | -4.42% | 888 |
| Oct 19, 2026 | 0.61 | 0.68 | 0.60 | 0.68 | 0.68 | -2.02% | 866 |
| Oct 16, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -3.89% | 272 |
| Oct 15, 2026 | 0.71 | 0.78 | 0.71 | 0.72 | 0.72 | -10.45% | 595 |
| Oct 14, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | -9.26% | 10 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.42% | 71 |
| Oct 12, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -0.66% | 449 |
| Oct 9, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.33% | 69 |
| Oct 8, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -7.39% | 2,857 |
| Oct 7, 2026 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | 6.56% | 408 |
| Oct 6, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | - | 21 |
| Oct 5, 2026 | 0.78 | 0.91 | 0.78 | 0.91 | 0.91 | 0.66% | 383 |
| Oct 2, 2026 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | -1.30% | 8 |
| Oct 1, 2026 | 0.99 | 1.10 | 0.88 | 0.92 | 0.92 | -11.11% | 351 |
| Sep 30, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 5.40% | 201 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.32% | - |
| Sep 28, 2026 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 9.72% | 452 |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.29% | - |
| Sep 24, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | -4.05% | 48 |
| Sep 23, 2026 | 1.00 | 1.14 | 1.00 | 1.11 | 1.11 | 5.21% | 8 |
| Sep 22, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -3.65% | 344 |
| Sep 21, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 7.88% | 259 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | 1.00% | 3,245 |
| Sep 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -6.07% | 1,000 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.38% | - |
| Sep 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.48% | - |
| Sep 14, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 4.29% | 800 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.67% | - |
| 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% | - |
| 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 |