Planisware SAS (EPA:PLNW)
France
· Delayed Price · Currency is EUR 18.20
+0.04 (0.22%)
Apr 28, 2026, 5:38 PM CET
Planisware SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.30 | 18.30 | 17.76 | 18.20 | 18.20 | 0.22% | 96,875 |
| Apr 27, 2026 | 18.42 | 18.70 | 18.10 | 18.16 | 18.16 | -1.41% | 40,182 |
| Apr 24, 2026 | 18.28 | 18.76 | 18.28 | 18.42 | 18.42 | 0.99% | 131,294 |
| Apr 23, 2026 | 18.46 | 18.74 | 18.08 | 18.24 | 18.24 | -2.04% | 205,030 |
| Apr 22, 2026 | 18.56 | 18.70 | 18.32 | 18.62 | 18.62 | -0.43% | 104,786 |
| Apr 21, 2026 | 17.96 | 18.76 | 17.96 | 18.70 | 18.70 | 4.12% | 165,754 |
| Apr 20, 2026 | 17.90 | 18.10 | 17.60 | 17.96 | 17.96 | -0.77% | 73,352 |
| Apr 17, 2026 | 17.22 | 18.80 | 17.08 | 18.10 | 18.10 | 6.35% | 162,217 |
| Apr 16, 2026 | 16.06 | 17.10 | 16.00 | 17.02 | 17.02 | 7.72% | 141,924 |
| Apr 15, 2026 | 15.44 | 15.82 | 15.44 | 15.80 | 15.80 | 2.60% | 118,830 |
| Apr 14, 2026 | 15.16 | 15.60 | 15.14 | 15.40 | 15.40 | 2.80% | 115,319 |
| Apr 13, 2026 | 14.34 | 15.18 | 14.28 | 14.98 | 14.98 | 2.60% | 106,606 |
| Apr 10, 2026 | 14.26 | 14.86 | 14.26 | 14.60 | 14.60 | 1.67% | 143,249 |
| Apr 9, 2026 | 15.12 | 15.16 | 14.06 | 14.36 | 14.36 | -5.90% | 174,554 |
| Apr 8, 2026 | 15.42 | 15.56 | 15.20 | 15.26 | 15.26 | 4.23% | 130,238 |
| Apr 7, 2026 | 14.68 | 15.14 | 14.56 | 14.64 | 14.64 | 0.41% | 94,417 |
| Apr 2, 2026 | 14.60 | 14.60 | 14.12 | 14.58 | 14.58 | -0.82% | 104,946 |
| Apr 1, 2026 | 14.74 | 14.80 | 14.40 | 14.70 | 14.70 | 2.23% | 120,359 |
| Mar 31, 2026 | 14.08 | 14.46 | 14.08 | 14.38 | 14.38 | 2.86% | 151,952 |
| Mar 30, 2026 | 13.96 | 14.02 | 13.70 | 13.98 | 13.98 | 0.14% | 191,533 |
| Mar 27, 2026 | 14.36 | 14.46 | 13.92 | 13.96 | 13.96 | -2.92% | 126,377 |
| Mar 26, 2026 | 14.46 | 14.70 | 14.26 | 14.38 | 14.38 | -0.42% | 153,690 |
| Mar 25, 2026 | 14.50 | 14.82 | 14.36 | 14.44 | 14.44 | 0.84% | 99,286 |
| Mar 24, 2026 | 14.60 | 14.70 | 14.26 | 14.32 | 14.32 | -1.65% | 126,856 |
| Mar 23, 2026 | 14.50 | 15.10 | 14.22 | 14.56 | 14.56 | -0.41% | 112,680 |
| Mar 20, 2026 | 15.08 | 15.08 | 14.60 | 14.62 | 14.62 | -2.79% | 247,056 |
| Mar 19, 2026 | 15.00 | 15.54 | 14.90 | 15.04 | 15.04 | 0.13% | 169,396 |
| Mar 18, 2026 | 15.52 | 15.52 | 15.02 | 15.02 | 15.02 | -2.97% | 125,533 |
| Mar 17, 2026 | 15.68 | 15.74 | 15.46 | 15.48 | 15.48 | -0.90% | 168,224 |
| Mar 16, 2026 | 15.84 | 15.90 | 15.42 | 15.62 | 15.62 | -1.51% | 53,850 |
| Mar 13, 2026 | 16.30 | 16.34 | 15.76 | 15.86 | 15.86 | -1.00% | 80,710 |
| Mar 12, 2026 | 15.62 | 16.58 | 15.56 | 16.02 | 16.02 | 0.50% | 104,444 |
| Mar 11, 2026 | 16.12 | 16.30 | 15.76 | 15.94 | 15.94 | -1.36% | 70,872 |
| Mar 10, 2026 | 16.64 | 16.88 | 16.10 | 16.16 | 16.16 | -2.53% | 73,351 |
| Mar 9, 2026 | 16.72 | 16.84 | 16.38 | 16.58 | 16.58 | -2.13% | 50,844 |
| Mar 6, 2026 | 16.20 | 17.00 | 16.14 | 16.94 | 16.94 | 4.44% | 156,074 |
| Mar 5, 2026 | 16.06 | 16.60 | 15.64 | 16.22 | 16.22 | 0.50% | 116,955 |
| Mar 4, 2026 | 15.76 | 16.50 | 15.76 | 16.14 | 16.14 | 2.41% | 91,906 |
| Mar 3, 2026 | 15.84 | 15.94 | 15.58 | 15.76 | 15.76 | -1.50% | 108,572 |
| Mar 2, 2026 | 16.38 | 16.58 | 15.90 | 16.00 | 16.00 | -0.62% | 111,115 |
| Feb 27, 2026 | 15.08 | 16.22 | 14.80 | 16.10 | 16.10 | 5.23% | 302,795 |
| Feb 26, 2026 | 16.16 | 16.22 | 14.00 | 15.30 | 15.30 | -4.02% | 383,031 |
| Feb 25, 2026 | 15.16 | 15.94 | 15.00 | 15.94 | 15.94 | 5.15% | 121,399 |
| Feb 24, 2026 | 15.02 | 15.16 | 14.84 | 15.16 | 15.16 | 0.53% | 195,325 |
| Feb 23, 2026 | 15.16 | 15.52 | 14.98 | 15.08 | 15.08 | -2.08% | 132,107 |
| Feb 20, 2026 | 15.50 | 15.72 | 15.02 | 15.40 | 15.40 | -0.90% | 84,354 |
| Feb 19, 2026 | 15.80 | 16.12 | 15.54 | 15.54 | 15.54 | -1.40% | 85,535 |
| Feb 18, 2026 | 15.90 | 15.90 | 15.16 | 15.76 | 15.76 | -0.63% | 154,746 |
| Feb 17, 2026 | 16.02 | 16.06 | 15.44 | 15.86 | 15.86 | -1.00% | 108,820 |
| Feb 16, 2026 | 16.76 | 16.80 | 16.02 | 16.02 | 16.02 | -2.32% | 96,631 |
| Feb 13, 2026 | 17.08 | 17.18 | 16.30 | 16.40 | 16.40 | -3.64% | 88,881 |
| Feb 12, 2026 | 17.60 | 17.70 | 16.84 | 17.02 | 17.02 | -1.62% | 78,258 |
| Feb 11, 2026 | 18.42 | 18.70 | 17.30 | 17.30 | 17.30 | -7.19% | 126,243 |
| Feb 10, 2026 | 18.60 | 18.90 | 18.32 | 18.64 | 18.64 | 0.22% | 78,954 |
| Feb 9, 2026 | 18.82 | 19.00 | 18.48 | 18.60 | 18.60 | 0.22% | 74,215 |
| Feb 6, 2026 | 19.02 | 19.06 | 17.80 | 18.56 | 18.56 | -0.54% | 95,769 |
| Feb 5, 2026 | 19.08 | 19.28 | 18.34 | 18.66 | 18.66 | -1.79% | 59,920 |
| Feb 4, 2026 | 18.66 | 19.38 | 18.56 | 19.00 | 19.00 | 2.93% | 195,377 |
| Feb 3, 2026 | 20.45 | 20.45 | 18.46 | 18.46 | 18.46 | -9.73% | 148,885 |
| Feb 2, 2026 | 19.94 | 20.55 | 19.68 | 20.45 | 20.45 | 2.00% | 73,056 |
| Jan 30, 2026 | 20.10 | 20.45 | 20.05 | 20.05 | 20.05 | -0.50% | 53,955 |
| Jan 29, 2026 | 21.50 | 21.50 | 20.15 | 20.15 | 20.15 | -5.84% | 103,682 |
| Jan 28, 2026 | 21.40 | 21.55 | 21.00 | 21.40 | 21.40 | - | 56,083 |
| Jan 27, 2026 | 22.00 | 22.25 | 21.20 | 21.40 | 21.40 | -1.15% | 70,442 |
| Jan 26, 2026 | 21.55 | 21.80 | 21.05 | 21.65 | 21.65 | 1.17% | 43,272 |
| Jan 23, 2026 | 21.00 | 21.45 | 20.65 | 21.40 | 21.40 | 1.90% | 45,066 |
| Jan 22, 2026 | 20.95 | 21.40 | 20.70 | 21.00 | 21.00 | 1.69% | 42,453 |
| Jan 21, 2026 | 21.05 | 21.35 | 20.35 | 20.65 | 20.65 | -1.67% | 77,831 |
| Jan 20, 2026 | 21.30 | 21.75 | 21.00 | 21.00 | 21.00 | -2.33% | 72,547 |
| Jan 19, 2026 | 21.30 | 21.50 | 21.00 | 21.50 | 21.50 | - | 56,230 |
| Jan 16, 2026 | 22.40 | 22.65 | 21.35 | 21.50 | 21.50 | -4.66% | 73,780 |
| Jan 15, 2026 | 22.40 | 22.55 | 22.00 | 22.55 | 22.55 | 0.67% | 59,858 |
| Jan 14, 2026 | 22.90 | 23.00 | 22.25 | 22.40 | 22.40 | -3.03% | 71,751 |
| Jan 13, 2026 | 23.50 | 23.65 | 22.90 | 23.10 | 23.10 | 1.09% | 234,606 |
| Jan 12, 2026 | 22.90 | 23.00 | 22.45 | 22.85 | 22.85 | -0.44% | 59,290 |
| Jan 9, 2026 | 23.60 | 23.60 | 22.75 | 22.95 | 22.95 | -1.71% | 59,695 |
| Jan 8, 2026 | 23.50 | 23.75 | 23.15 | 23.35 | 23.35 | -0.43% | 50,465 |
| Jan 7, 2026 | 23.45 | 23.65 | 23.25 | 23.45 | 23.45 | 0.43% | 85,047 |
| Jan 6, 2026 | 23.30 | 23.40 | 22.65 | 23.35 | 23.35 | 0.43% | 66,362 |
| Jan 5, 2026 | 23.30 | 23.45 | 22.75 | 23.25 | 23.25 | 0.43% | 63,096 |
| Jan 2, 2026 | 23.75 | 24.10 | 23.05 | 23.15 | 23.15 | -1.91% | 61,560 |
| Dec 31, 2025 | 23.45 | 23.70 | 23.40 | 23.60 | 23.60 | 0.64% | 23,221 |
| Dec 30, 2025 | 23.40 | 23.60 | 23.15 | 23.45 | 23.45 | 0.64% | 28,079 |
| Dec 29, 2025 | 22.90 | 23.60 | 22.85 | 23.30 | 23.30 | 2.87% | 49,110 |
| Dec 24, 2025 | 22.90 | 22.90 | 22.50 | 22.65 | 22.65 | 0.67% | 14,209 |
| Dec 23, 2025 | 22.65 | 22.80 | 22.45 | 22.50 | 22.50 | -0.66% | 107,338 |
| Dec 22, 2025 | 22.15 | 22.65 | 22.05 | 22.65 | 22.65 | 1.80% | 56,656 |
| Dec 19, 2025 | 21.35 | 22.30 | 21.20 | 22.25 | 22.25 | 4.22% | 87,993 |
| Dec 18, 2025 | 21.30 | 21.50 | 21.05 | 21.35 | 21.35 | 0.95% | 32,671 |
| Dec 17, 2025 | 21.85 | 21.85 | 21.10 | 21.15 | 21.15 | -2.31% | 34,252 |
| Dec 16, 2025 | 21.70 | 21.80 | 21.35 | 21.65 | 21.65 | -0.69% | 38,093 |
| Dec 15, 2025 | 22.00 | 22.35 | 21.60 | 21.80 | 21.80 | 3.32% | 100,737 |
| Dec 12, 2025 | 21.05 | 21.50 | 20.90 | 21.10 | 21.10 | - | 34,317 |
| Dec 11, 2025 | 20.90 | 21.50 | 20.85 | 21.10 | 21.10 | 0.96% | 31,282 |
| Dec 10, 2025 | 21.10 | 21.10 | 20.65 | 20.90 | 20.90 | -0.95% | 55,109 |
| Dec 9, 2025 | 21.85 | 21.95 | 21.10 | 21.10 | 21.10 | -3.43% | 43,237 |
| Dec 8, 2025 | 21.15 | 21.90 | 21.10 | 21.85 | 21.85 | 3.31% | 64,853 |
| 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 |