Planisware SAS (EPA:PLNW)
France
· Delayed Price · Currency is EUR 21.15
-0.20 (-0.94%)
At close: Dec 5, 2025
Planisware SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.35 | 22.05 | 20.60 | 21.15 | 21.15 | -0.94% | 53,449 |
| Dec 4, 2025 | 20.00 | 21.50 | 19.86 | 21.35 | 21.35 | 3.14% | 37,466 |
| Dec 3, 2025 | 20.65 | 21.15 | 20.55 | 20.70 | 20.70 | 0.24% | 46,998 |
| Dec 2, 2025 | 20.85 | 21.00 | 20.65 | 20.65 | 20.65 | -1.67% | 58,252 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | -1.41% | 50,015 |
| Nov 28, 2025 | 20.90 | 21.65 | 20.60 | 21.30 | 21.30 | 1.91% | 40,085 |
| Nov 27, 2025 | 20.30 | 20.90 | 20.30 | 20.90 | 20.90 | 0.48% | 67,349 |
| Nov 26, 2025 | 19.70 | 20.80 | 19.70 | 20.80 | 20.80 | 3.74% | 59,162 |
| Nov 25, 2025 | 20.05 | 20.15 | 19.66 | 20.05 | 20.05 | - | 34,187 |
| Nov 24, 2025 | 19.86 | 20.50 | 19.64 | 20.05 | 20.05 | 1.26% | 172,588 |
| Nov 21, 2025 | 19.62 | 20.20 | 19.48 | 19.80 | 19.80 | 0.30% | 112,194 |
| Nov 20, 2025 | 19.70 | 20.05 | 19.66 | 19.74 | 19.74 | 0.82% | 65,257 |
| Nov 19, 2025 | 19.02 | 19.82 | 19.02 | 19.58 | 19.58 | 2.94% | 42,485 |
| Nov 18, 2025 | 19.06 | 19.22 | 18.74 | 19.02 | 19.02 | -2.46% | 60,616 |
| Nov 17, 2025 | 20.15 | 20.15 | 19.40 | 19.50 | 19.50 | -2.50% | 29,362 |
| Nov 14, 2025 | 20.20 | 20.20 | 19.42 | 20.00 | 20.00 | - | 53,155 |
| Nov 13, 2025 | 19.94 | 20.25 | 19.78 | 20.00 | 20.00 | 0.30% | 47,719 |
| Nov 12, 2025 | 20.10 | 20.10 | 19.70 | 19.94 | 19.94 | -0.80% | 44,102 |
| Nov 11, 2025 | 20.20 | 20.45 | 19.60 | 20.10 | 20.10 | 0.50% | 54,170 |
| Nov 10, 2025 | 19.70 | 20.40 | 19.70 | 20.00 | 20.00 | 2.56% | 46,360 |
| Nov 7, 2025 | 19.40 | 19.68 | 19.30 | 19.50 | 19.50 | 1.46% | 43,505 |
| Nov 6, 2025 | 19.60 | 19.88 | 19.22 | 19.22 | 19.22 | -2.04% | 56,064 |
| Nov 5, 2025 | 20.10 | 20.10 | 19.34 | 19.62 | 19.62 | -3.35% | 78,181 |
| Nov 4, 2025 | 20.00 | 20.30 | 19.72 | 20.30 | 20.30 | 0.50% | 82,006 |
| Nov 3, 2025 | 20.40 | 20.95 | 20.10 | 20.20 | 20.20 | -0.98% | 57,541 |
| Oct 31, 2025 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | 0.49% | 34,962 |
| Oct 30, 2025 | 21.20 | 21.70 | 20.20 | 20.30 | 20.30 | -4.25% | 92,253 |
| Oct 29, 2025 | 21.85 | 22.05 | 21.00 | 21.20 | 21.20 | -2.97% | 94,177 |
| Oct 28, 2025 | 22.15 | 22.20 | 21.75 | 21.85 | 21.85 | -1.35% | 52,255 |
| Oct 27, 2025 | 22.00 | 22.30 | 21.85 | 22.15 | 22.15 | 1.37% | 40,706 |
| Oct 24, 2025 | 21.90 | 22.15 | 21.60 | 21.85 | 21.85 | 0.23% | 53,454 |
| Oct 23, 2025 | 21.65 | 22.00 | 21.60 | 21.80 | 21.80 | 0.46% | 114,231 |
| Oct 22, 2025 | 21.10 | 21.70 | 20.70 | 21.70 | 21.70 | 1.40% | 176,864 |
| Oct 21, 2025 | 20.40 | 21.95 | 20.40 | 21.40 | 21.40 | 5.94% | 78,804 |
| Oct 20, 2025 | 19.70 | 20.20 | 19.64 | 20.20 | 20.20 | 3.17% | 50,107 |
| Oct 17, 2025 | 19.78 | 20.10 | 19.58 | 19.58 | 19.58 | -1.51% | 95,629 |
| Oct 16, 2025 | 19.64 | 19.88 | 19.32 | 19.88 | 19.88 | 1.22% | 44,972 |
| Oct 15, 2025 | 20.00 | 20.20 | 19.64 | 19.64 | 19.64 | -0.30% | 68,033 |
| Oct 14, 2025 | 19.90 | 20.15 | 19.62 | 19.70 | 19.70 | -1.99% | 91,948 |
| Oct 13, 2025 | 19.80 | 20.60 | 19.80 | 20.10 | 20.10 | 1.93% | 104,593 |
| Oct 10, 2025 | 20.70 | 21.05 | 19.72 | 19.72 | 19.72 | -5.19% | 56,282 |
| Oct 9, 2025 | 20.95 | 21.20 | 20.65 | 20.80 | 20.80 | - | 84,133 |
| Oct 8, 2025 | 20.65 | 21.10 | 20.60 | 20.80 | 20.80 | 0.48% | 88,892 |
| Oct 7, 2025 | 19.78 | 20.85 | 19.78 | 20.70 | 20.70 | 4.55% | 67,609 |
| Oct 6, 2025 | 19.82 | 20.00 | 19.14 | 19.80 | 19.80 | -0.10% | 45,613 |
| Oct 3, 2025 | 20.00 | 20.20 | 19.58 | 19.82 | 19.82 | -0.60% | 83,932 |
| Oct 2, 2025 | 19.80 | 20.30 | 19.54 | 19.94 | 19.94 | 1.42% | 76,237 |
| Oct 1, 2025 | 19.38 | 19.82 | 19.28 | 19.66 | 19.66 | 0.61% | 64,865 |
| Sep 30, 2025 | 19.32 | 19.78 | 19.32 | 19.54 | 19.54 | 0.41% | 61,998 |
| Sep 29, 2025 | 19.16 | 19.68 | 18.98 | 19.46 | 19.46 | 1.57% | 63,265 |
| Sep 26, 2025 | 19.76 | 19.80 | 19.04 | 19.16 | 19.16 | -3.04% | 79,159 |
| Sep 25, 2025 | 19.10 | 19.78 | 19.00 | 19.76 | 19.76 | 3.56% | 63,415 |
| Sep 24, 2025 | 19.22 | 19.36 | 19.02 | 19.08 | 19.08 | -0.93% | 88,863 |
| Sep 23, 2025 | 19.50 | 19.64 | 19.22 | 19.26 | 19.26 | -0.82% | 88,654 |
| Sep 22, 2025 | 18.56 | 19.58 | 18.56 | 19.42 | 19.42 | 4.63% | 93,994 |
| Sep 19, 2025 | 18.88 | 19.16 | 18.56 | 18.56 | 18.56 | -2.32% | 145,481 |
| Sep 18, 2025 | 17.98 | 19.14 | 17.90 | 19.00 | 19.00 | 5.67% | 85,425 |
| Sep 17, 2025 | 17.60 | 18.10 | 17.60 | 17.98 | 17.98 | 2.16% | 50,455 |
| Sep 16, 2025 | 17.52 | 17.92 | 17.50 | 17.60 | 17.60 | -0.11% | 45,592 |
| Sep 15, 2025 | 18.14 | 18.34 | 17.62 | 17.62 | 17.62 | -3.40% | 75,277 |
| Sep 12, 2025 | 18.06 | 18.50 | 18.00 | 18.24 | 18.24 | 0.55% | 80,896 |
| Sep 11, 2025 | 18.20 | 18.62 | 18.06 | 18.14 | 18.14 | -0.33% | 93,683 |
| Sep 10, 2025 | 18.20 | 18.46 | 18.14 | 18.20 | 18.20 | - | 63,506 |
| Sep 9, 2025 | 17.76 | 18.30 | 17.76 | 18.20 | 18.20 | 1.90% | 77,345 |
| Sep 8, 2025 | 17.68 | 17.96 | 17.56 | 17.86 | 17.86 | 1.02% | 42,301 |
| Sep 5, 2025 | 17.70 | 17.90 | 17.50 | 17.68 | 17.68 | 1.61% | 45,138 |
| Sep 4, 2025 | 17.70 | 17.82 | 17.40 | 17.40 | 17.40 | -1.14% | 51,126 |
| Sep 3, 2025 | 18.10 | 18.34 | 17.58 | 17.60 | 17.60 | -2.22% | 47,289 |
| Sep 2, 2025 | 18.40 | 18.96 | 18.00 | 18.00 | 18.00 | -2.49% | 93,641 |
| Sep 1, 2025 | 18.36 | 18.82 | 18.36 | 18.46 | 18.46 | 0.54% | 54,617 |
| Aug 29, 2025 | 18.60 | 18.80 | 18.36 | 18.36 | 18.36 | -1.18% | 75,004 |
| Aug 28, 2025 | 18.12 | 18.78 | 18.12 | 18.58 | 18.58 | 2.20% | 47,349 |
| Aug 27, 2025 | 18.00 | 18.24 | 17.80 | 18.18 | 18.18 | 1.00% | 33,330 |
| Aug 26, 2025 | 17.94 | 18.04 | 17.68 | 18.00 | 18.00 | -0.66% | 154,109 |
| Aug 25, 2025 | 18.02 | 18.26 | 18.00 | 18.12 | 18.12 | -0.44% | 43,165 |
| Aug 22, 2025 | 18.06 | 18.24 | 17.96 | 18.20 | 18.20 | 0.78% | 47,854 |
| Aug 21, 2025 | 17.90 | 18.06 | 17.82 | 18.06 | 18.06 | 0.89% | 37,220 |
| Aug 20, 2025 | 18.28 | 18.28 | 17.80 | 17.90 | 17.90 | -1.10% | 80,624 |
| Aug 19, 2025 | 18.00 | 18.18 | 17.74 | 18.10 | 18.10 | 1.12% | 94,797 |
| Aug 18, 2025 | 17.96 | 18.20 | 17.72 | 17.90 | 17.90 | 0.22% | 80,025 |
| Aug 15, 2025 | 18.00 | 18.10 | 17.70 | 17.86 | 17.86 | -0.78% | 44,681 |
| Aug 14, 2025 | 18.10 | 18.18 | 17.88 | 18.00 | 18.00 | - | 39,856 |
| Aug 13, 2025 | 18.10 | 18.24 | 17.84 | 18.00 | 18.00 | - | 169,914 |
| Aug 12, 2025 | 18.54 | 18.54 | 17.90 | 18.00 | 18.00 | -3.12% | 68,461 |
| Aug 11, 2025 | 18.78 | 18.98 | 18.48 | 18.58 | 18.58 | -0.75% | 37,520 |
| Aug 8, 2025 | 18.72 | 18.98 | 18.58 | 18.72 | 18.72 | -1.47% | 57,132 |
| Aug 7, 2025 | 18.72 | 19.34 | 18.70 | 19.00 | 19.00 | 1.50% | 123,622 |
| Aug 6, 2025 | 19.00 | 19.26 | 18.64 | 18.72 | 18.72 | -1.68% | 47,925 |
| Aug 5, 2025 | 19.48 | 19.66 | 19.04 | 19.04 | 19.04 | -1.75% | 43,382 |
| Aug 4, 2025 | 20.45 | 20.45 | 19.36 | 19.38 | 19.38 | -4.77% | 59,318 |
| Aug 1, 2025 | 21.40 | 21.40 | 19.98 | 20.35 | 20.35 | -4.46% | 127,063 |
| Jul 31, 2025 | 22.65 | 22.85 | 20.75 | 21.30 | 21.30 | -6.78% | 201,658 |
| Jul 30, 2025 | 22.20 | 23.00 | 22.05 | 22.85 | 22.85 | 4.34% | 44,062 |
| Jul 29, 2025 | 22.30 | 22.50 | 21.90 | 21.90 | 21.90 | -1.79% | 38,481 |
| Jul 28, 2025 | 22.10 | 22.55 | 22.00 | 22.30 | 22.30 | 2.06% | 70,233 |
| Jul 25, 2025 | 21.90 | 22.05 | 21.60 | 21.85 | 21.85 | -1.80% | 45,121 |
| Jul 24, 2025 | 23.15 | 23.30 | 21.90 | 22.25 | 22.25 | -3.89% | 76,621 |
| Jul 23, 2025 | 22.80 | 23.40 | 22.70 | 23.15 | 23.15 | 1.98% | 23,979 |
| Jul 22, 2025 | 23.20 | 23.25 | 22.45 | 22.70 | 22.70 | -2.16% | 52,789 |
| Jul 21, 2025 | 23.15 | 23.30 | 23.05 | 23.20 | 23.20 | 0.65% | 27,137 |