Planisware SAS (VIE:PLNW)
Austria · Delayed Price · Currency is EUR 24.60
-0.15 (-0.61%)
At close: Oct 8, 2026
VIE:PLNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.61% | - |
| Oct 7, 2026 | 24.80 | 25.15 | 24.75 | 24.75 | 24.75 | -1.59% | - |
| Oct 6, 2026 | 25.20 | 25.45 | 25.15 | 25.15 | 25.15 | 1.00% | - |
| Oct 5, 2026 | 24.85 | 25.05 | 24.85 | 24.90 | 24.90 | 1.84% | - |
| Oct 2, 2026 | 24.75 | 24.75 | 24.45 | 24.45 | 24.45 | -1.81% | - |
| Oct 1, 2026 | 23.65 | 24.90 | 23.65 | 24.90 | 24.90 | 5.29% | - |
| Sep 30, 2026 | 24.00 | 24.00 | 23.60 | 23.65 | 23.65 | -1.46% | - |
| Sep 29, 2026 | 23.95 | 24.25 | 23.95 | 24.00 | 24.00 | 0.84% | - |
| Sep 28, 2026 | 23.90 | 24.30 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Sep 24, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.21% | - |
| Sep 23, 2026 | 23.55 | 23.85 | 23.55 | 23.85 | 23.85 | -2.05% | - |
| Sep 22, 2026 | 23.80 | 24.35 | 23.80 | 24.35 | 24.35 | 3.18% | - |
| Sep 21, 2026 | 23.65 | 23.65 | 23.60 | 23.60 | 23.60 | -0.63% | - |
| Sep 18, 2026 | 23.60 | 23.85 | 23.60 | 23.75 | 23.75 | 0.64% | - |
| Sep 17, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 16, 2026 | 23.70 | 23.80 | 23.60 | 23.80 | 23.80 | - | - |
| Sep 15, 2026 | 23.55 | 23.80 | 23.55 | 23.80 | 23.80 | -0.63% | - |
| Sep 14, 2026 | 23.90 | 24.10 | 23.45 | 23.95 | 23.95 | 2.35% | - |
| Sep 11, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | - |
| Sep 10, 2026 | 23.25 | 23.30 | 23.05 | 23.30 | 23.30 | 0.22% | - |
| Sep 9, 2026 | 23.10 | 23.25 | 23.05 | 23.25 | 23.25 | -0.85% | - |
| Sep 8, 2026 | 23.70 | 23.70 | 23.15 | 23.45 | 23.45 | -1.88% | - |
| Sep 7, 2026 | 24.35 | 24.35 | 23.90 | 23.90 | 23.90 | -3.24% | - |
| Sep 4, 2026 | 24.85 | 24.85 | 24.65 | 24.70 | 24.70 | 0.41% | - |
| 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 |