Planisware SAS (VIE:PLNW)
Austria · Delayed Price · Currency is EUR 24.70
+0.10 (0.41%)
Last updated: Sep 4, 2026, 1:00 PM CET
VIE:PLNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | - | - |
| Sep 2, 2026 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | -1.20% | - |
| Sep 1, 2026 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | -0.60% | - |
| Aug 31, 2026 | 24.90 | 25.05 | 24.90 | 25.05 | 25.05 | 0.60% | - |
| Aug 28, 2026 | 24.80 | 24.90 | 24.70 | 24.90 | 24.90 | 1.84% | - |
| Aug 27, 2026 | 24.40 | 24.45 | 24.35 | 24.45 | 24.45 | 2.30% | - |
| Aug 26, 2026 | 24.75 | 24.75 | 23.90 | 23.90 | 23.90 | -3.24% | - |
| Aug 25, 2026 | 24.85 | 24.90 | 24.70 | 24.70 | 24.70 | -0.60% | - |
| Aug 24, 2026 | 24.95 | 24.95 | 24.85 | 24.85 | 24.85 | -0.60% | - |
| Aug 21, 2026 | 24.80 | 25.00 | 24.75 | 25.00 | 25.00 | 0.20% | - |
| Aug 20, 2026 | 24.65 | 24.95 | 24.65 | 24.95 | 24.95 | 0.81% | - |
| Aug 19, 2026 | 24.65 | 24.95 | 24.65 | 24.75 | 24.75 | 0.41% | - |
| Aug 18, 2026 | 24.85 | 25.00 | 24.55 | 24.65 | 24.65 | -2.18% | - |
| Aug 17, 2026 | 25.20 | 25.50 | 25.20 | 25.20 | 25.20 | -2.70% | - |
| Aug 14, 2026 | 25.85 | 25.90 | 25.50 | 25.90 | 25.90 | 4.02% | - |
| Aug 13, 2026 | 24.85 | 24.95 | 24.85 | 24.90 | 24.90 | 1.43% | - |
| Aug 12, 2026 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | -1.01% | - |
| Aug 11, 2026 | 24.85 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Aug 10, 2026 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | 2.05% | - |
| Aug 7, 2026 | 24.45 | 24.45 | 24.30 | 24.40 | 24.40 | 2.09% | - |
| Aug 6, 2026 | 24.60 | 24.60 | 23.90 | 23.90 | 23.90 | -3.63% | 273 |
| Aug 5, 2026 | 24.10 | 24.85 | 24.10 | 24.80 | 24.80 | 4.86% | - |
| Aug 4, 2026 | 23.40 | 23.65 | 23.40 | 23.65 | 23.65 | -2.07% | - |
| Aug 3, 2026 | 24.25 | 24.35 | 24.10 | 24.15 | 24.15 | 3.43% | - |
| Jul 31, 2026 | 22.65 | 23.35 | 22.65 | 23.35 | 23.35 | 0.43% | - |
| Jul 30, 2026 | 23.65 | 23.65 | 23.15 | 23.25 | 23.25 | 1.09% | 106 |
| Jul 29, 2026 | 23.40 | 23.40 | 22.95 | 23.00 | 23.00 | -0.22% | - |
| Jul 28, 2026 | 21.80 | 23.05 | 21.80 | 23.05 | 23.05 | 5.73% | - |
| Jul 27, 2026 | 20.50 | 21.80 | 20.50 | 21.80 | 21.80 | 8.73% | - |
| Jul 24, 2026 | 20.15 | 20.30 | 20.05 | 20.05 | 20.05 | -0.25% | - |
| Jul 23, 2026 | 19.86 | 20.15 | 19.86 | 20.10 | 20.10 | -0.50% | - |
| Jul 22, 2026 | 19.94 | 20.30 | 19.94 | 20.20 | 20.20 | 4.02% | - |
| Jul 21, 2026 | 20.65 | 20.65 | 19.42 | 19.42 | 19.42 | -7.30% | - |
| Jul 20, 2026 | 20.85 | 20.95 | 20.80 | 20.95 | 20.95 | -0.24% | 273 |
| Jul 17, 2026 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.24% | - |
| Jul 16, 2026 | 21.40 | 21.40 | 20.85 | 21.05 | 21.05 | -1.64% | - |
| Jul 15, 2026 | 20.45 | 21.40 | 20.45 | 21.40 | 21.40 | 6.47% | 127 |
| Jul 14, 2026 | 20.75 | 20.90 | 20.10 | 20.10 | 20.10 | -4.06% | 243 |
| Jul 13, 2026 | 20.70 | 20.95 | 20.60 | 20.95 | 20.95 | 1.45% | - |
| Jul 10, 2026 | 20.65 | 21.00 | 20.65 | 20.65 | 20.65 | - | - |
| Jul 9, 2026 | 20.55 | 20.65 | 20.45 | 20.65 | 20.65 | 0.98% | - |
| Jul 8, 2026 | 21.10 | 21.10 | 20.30 | 20.45 | 20.45 | -4.66% | - |
| Jul 7, 2026 | 21.90 | 21.90 | 21.45 | 21.45 | 21.45 | -1.61% | - |
| Jul 6, 2026 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | 0.46% | - |
| Jul 3, 2026 | 21.15 | 21.70 | 21.15 | 21.70 | 21.70 | 3.58% | - |
| Jul 2, 2026 | 20.65 | 20.95 | 20.45 | 20.95 | 20.95 | 1.45% | - |
| Jul 1, 2026 | 18.50 | 20.65 | 18.50 | 20.65 | 20.65 | 13.96% | 1,170 |
| Jun 30, 2026 | 18.26 | 18.26 | 17.98 | 18.12 | 18.12 | -1.09% | - |
| Jun 29, 2026 | 18.38 | 18.60 | 18.32 | 18.32 | 18.32 | 1.22% | 722 |
| Jun 26, 2026 | 17.66 | 18.10 | 17.64 | 18.10 | 18.10 | 1.57% | 722 |