Planisware SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	20.25	20.25	19.50	19.50	19.50	-3.47%	-
Feb 2, 2026	19.98	20.20	19.96	20.20	20.20	-0.49%	-
Jan 30, 2026	20.20	20.30	20.15	20.30	20.30	-0.25%	399
Jan 29, 2026	21.25	21.25	20.35	20.35	20.35	-5.35%	-
Jan 28, 2026	21.30	21.50	21.10	21.50	21.50	-1.38%	-
Jan 27, 2026	21.95	22.00	21.80	21.80	21.80	1.16%	-
Jan 26, 2026	21.35	21.55	21.05	21.55	21.55	1.89%	83
Jan 23, 2026	20.90	21.15	20.80	21.15	21.15	1.44%	-
Jan 22, 2026	21.10	21.10	20.70	20.85	20.85	-0.95%	-
Jan 21, 2026	21.20	21.20	20.35	21.05	21.05	-2.32%	-
Jan 20, 2026	21.40	21.55	21.40	21.55	21.55	1.17%	-
Jan 19, 2026	21.10	21.30	21.10	21.30	21.30	-2.29%	-
Jan 16, 2026	22.65	22.65	21.80	21.80	21.80	-2.90%	-
Jan 15, 2026	22.55	22.55	22.10	22.45	22.45	-	-
Jan 14, 2026	22.95	22.95	22.40	22.45	22.45	-3.02%	-
Jan 13, 2026	23.15	23.40	23.00	23.15	23.15	1.76%	858
Jan 12, 2026	22.95	22.95	22.65	22.75	22.75	-1.30%	814
Jan 9, 2026	23.40	23.40	23.00	23.05	23.05	-1.50%	-
Jan 8, 2026	23.60	23.60	23.40	23.40	23.40	-0.21%	-
Jan 7, 2026	23.50	23.55	23.45	23.45	23.45	2.40%	-
Jan 6, 2026	23.30	23.30	22.75	22.90	22.90	-0.87%	429
Jan 5, 2026	23.40	23.40	23.05	23.10	23.10	-1.70%	-
Jan 2, 2026	23.45	23.50	23.45	23.50	23.50	1.29%	-
Dec 30, 2025	23.55	23.55	23.20	23.20	23.20	-0.64%	-
Dec 29, 2025	22.95	23.35	22.95	23.35	23.35	2.86%	-
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