Planisware SAS (VIE:PLNW)
Austria · Delayed Price · Currency is EUR 22.70
+0.30 (1.34%)
Last updated: Dec 23, 2025, 8:55 AM CET
Planisware SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.55 | 22.70 | 22.55 | 22.70 | 22.70 | 1.34% | - |
| Dec 22, 2025 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 2.28% | - |
| Dec 19, 2025 | 21.40 | 21.90 | 21.40 | 21.90 | 21.90 | 3.79% | - |
| Dec 18, 2025 | 21.25 | 21.40 | 21.10 | 21.10 | 21.10 | -0.24% | - |
| Dec 17, 2025 | 21.85 | 21.85 | 21.15 | 21.15 | 21.15 | -2.53% | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.60 | 21.70 | 21.70 | -0.69% | - |
| Dec 15, 2025 | 22.00 | 22.25 | 21.85 | 21.85 | 21.85 | 1.63% | - |
| Dec 12, 2025 | 21.20 | 21.50 | 21.10 | 21.50 | 21.50 | 2.14% | 931 |
| Dec 11, 2025 | 21.00 | 21.10 | 21.00 | 21.05 | 21.05 | 0.96% | - |
| Dec 10, 2025 | 21.00 | 21.00 | 20.70 | 20.85 | 20.85 | -3.02% | - |
| Dec 9, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Dec 8, 2025 | 21.35 | 21.60 | 21.30 | 21.60 | 21.60 | 4.35% | - |
| Dec 5, 2025 | 21.45 | 22.00 | 20.70 | 20.70 | 20.70 | -3.27% | 517 |
| Dec 4, 2025 | 20.55 | 21.50 | 20.55 | 21.40 | 21.40 | 2.39% | 1,142 |
| Dec 3, 2025 | 20.75 | 21.05 | 20.65 | 20.90 | 20.90 | 0.97% | 517 |
| Dec 2, 2025 | 20.85 | 20.85 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Dec 1, 2025 | 20.85 | 20.85 | 20.60 | 20.60 | 20.60 | -2.14% | - |
| Nov 28, 2025 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 1.94% | - |
| Nov 27, 2025 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | 2.23% | - |
| Nov 26, 2025 | 20.25 | 20.30 | 20.05 | 20.20 | 20.20 | 2.02% | - |
| Nov 25, 2025 | 20.20 | 20.20 | 19.76 | 19.80 | 19.80 | -0.90% | 730 |
| Nov 24, 2025 | 19.94 | 20.05 | 19.92 | 19.98 | 19.98 | -0.60% | 432 |
| Nov 21, 2025 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | 0.80% | 7 |
| Nov 20, 2025 | 19.74 | 19.94 | 19.66 | 19.94 | 19.94 | 1.22% | 517 |
| Nov 19, 2025 | 19.08 | 19.70 | 19.08 | 19.70 | 19.70 | 3.68% | 1,034 |
| Nov 18, 2025 | 19.20 | 19.20 | 18.78 | 19.00 | 19.00 | -2.56% | 517 |
| Nov 17, 2025 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 14, 2025 | 19.78 | 19.78 | 19.50 | 19.50 | 19.50 | -2.99% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Nov 12, 2025 | 20.15 | 20.15 | 19.80 | 20.00 | 20.00 | -0.74% | 517 |
| Nov 11, 2025 | 20.15 | 20.20 | 19.72 | 20.15 | 20.15 | 1.05% | 2,274 |
| Nov 10, 2025 | 19.82 | 20.30 | 19.82 | 19.94 | 19.94 | 2.15% | 296 |
| Nov 7, 2025 | 19.44 | 19.52 | 19.36 | 19.52 | 19.52 | -1.31% | 517 |
| Nov 6, 2025 | 19.44 | 19.82 | 19.44 | 19.78 | 19.78 | 0.92% | - |
| Nov 5, 2025 | 19.86 | 19.86 | 19.46 | 19.60 | 19.60 | -1.41% | - |
| Nov 4, 2025 | 20.10 | 20.15 | 19.88 | 19.88 | 19.88 | -2.55% | - |
| Nov 3, 2025 | 20.50 | 20.80 | 20.40 | 20.40 | 20.40 | 0.25% | - |
| Oct 31, 2025 | 20.65 | 20.65 | 20.25 | 20.35 | 20.35 | 0.49% | - |
| Oct 30, 2025 | 20.95 | 21.55 | 20.25 | 20.25 | 20.25 | -6.03% | 517 |
| Oct 29, 2025 | 21.90 | 21.90 | 21.40 | 21.55 | 21.55 | -1.82% | 1,426 |
| Oct 28, 2025 | 22.00 | 22.15 | 21.95 | 21.95 | 21.95 | -0.68% | - |
| Oct 27, 2025 | 22.00 | 22.15 | 21.95 | 22.10 | 22.10 | 1.14% | - |
| Oct 24, 2025 | 22.15 | 22.15 | 21.70 | 21.85 | 21.85 | - | - |
| Oct 23, 2025 | 21.85 | 21.85 | 21.75 | 21.85 | 21.85 | 2.10% | 60 |
| Oct 22, 2025 | 21.35 | 21.40 | 20.75 | 21.40 | 21.40 | 0.71% | - |
| Oct 21, 2025 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | 7.21% | - |
| Oct 20, 2025 | 19.90 | 19.90 | 19.82 | 19.82 | 19.82 | 0.41% | - |
| Oct 17, 2025 | 19.96 | 19.96 | 19.74 | 19.74 | 19.74 | -0.20% | - |
| Oct 16, 2025 | 19.62 | 19.78 | 19.48 | 19.78 | 19.78 | -0.10% | - |
| Oct 15, 2025 | 20.05 | 20.05 | 19.80 | 19.80 | 19.80 | - | - |