Planethic Group AG (FRA:VEZ)
Germany · Delayed Price · Currency is EUR 2.960
-0.030 (-1.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:VEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | - | -1.00% | - |
| Jun 2, 2026 | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | 6.79% | 100 |
| Jun 1, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | - |
| May 29, 2026 | 2.86 | 2.86 | 2.75 | 2.75 | 2.75 | -8.64% | 1,990 |
| May 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.01% | - |
| May 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 500 |
| May 26, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 500 |
| May 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | - |
| May 22, 2026 | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | 1.34% | 863 |
| May 21, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| May 20, 2026 | 3.42 | 3.42 | 2.98 | 2.98 | 2.98 | -14.37% | 418 |
| May 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.87% | - |
| May 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -8.24% | - |
| May 15, 2026 | 3.52 | 3.90 | 3.52 | 3.76 | 3.76 | 6.52% | 280 |
| May 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| May 13, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 2.92% | 200 |
| May 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | - |
| May 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.99% | - |
| May 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| May 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 6.49% | - |
| May 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.31% | - |
| May 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -7.67% | - |
| May 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 7.65% | - |
| Apr 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -8.91% | - |
| Apr 29, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.37% | - |
| Apr 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.54% | - |
| Apr 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | - |
| Apr 24, 2026 | 3.54 | 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% | - |