Planethic Group AG (ETR:VEZ)
Germany
· Delayed Price · Currency is EUR 3.770
-0.130 (-3.33%)
Mar 6, 2026, 5:35 PM CET
Planethic Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.95 | 3.95 | 3.73 | 3.84 | - | -1.54% | 15,245 |
| Mar 5, 2026 | 3.94 | 3.95 | 3.67 | 3.90 | 3.90 | -1.02% | 4,290 |
| Mar 4, 2026 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | 1.55% | 4,163 |
| Mar 3, 2026 | 3.92 | 3.92 | 3.75 | 3.88 | 3.88 | -1.52% | 1,307 |
| Mar 2, 2026 | 4.19 | 4.20 | 3.85 | 3.94 | 3.94 | -3.90% | 9,380 |
| Feb 27, 2026 | 4.75 | 4.75 | 4.10 | 4.10 | 4.10 | -9.89% | 8,040 |
| Feb 26, 2026 | 4.39 | 4.66 | 4.20 | 4.55 | 4.55 | 3.41% | 4,342 |
| Feb 25, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 2.33% | 5,136 |
| Feb 24, 2026 | 4.62 | 4.66 | 4.24 | 4.30 | 4.30 | -10.42% | 7,249 |
| Feb 23, 2026 | 4.91 | 4.91 | 4.54 | 4.80 | 4.80 | -4.00% | 9,315 |
| Feb 20, 2026 | 5.18 | 5.20 | 4.76 | 5.00 | 5.00 | -7.06% | 18,932 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.16 | 5.38 | 5.38 | -4.27% | 8,572 |
| Feb 18, 2026 | 5.54 | 5.66 | 5.40 | 5.62 | 5.62 | -0.35% | 4,572 |
| Feb 17, 2026 | 5.70 | 5.80 | 5.54 | 5.64 | 5.64 | -0.35% | 3,465 |
| Feb 16, 2026 | 5.68 | 5.70 | 5.60 | 5.66 | 5.66 | - | 2,341 |
| Feb 13, 2026 | 5.66 | 5.84 | 5.60 | 5.66 | 5.66 | -1.39% | 3,113 |
| Feb 12, 2026 | 5.64 | 5.84 | 5.64 | 5.74 | 5.74 | - | 11,071 |
| Feb 11, 2026 | 5.78 | 5.90 | 5.64 | 5.74 | 5.74 | -2.05% | 2,255 |
| Feb 10, 2026 | 5.82 | 5.94 | 5.66 | 5.86 | 5.86 | -1.35% | 5,857 |
| Feb 9, 2026 | 5.92 | 5.98 | 5.80 | 5.94 | 5.94 | 1.02% | 1,111 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | - | 100 |
| Feb 5, 2026 | 6.02 | 6.14 | 5.86 | 5.88 | 5.88 | -0.68% | 5,358 |
| Feb 4, 2026 | 6.02 | 6.02 | 5.84 | 5.92 | 5.92 | -1.33% | 969 |
| Feb 3, 2026 | 6.02 | 6.20 | 5.80 | 6.00 | 6.00 | -0.99% | 2,745 |
| Feb 2, 2026 | 6.20 | 6.20 | 5.90 | 6.06 | 6.06 | -1.62% | 383 |
| Jan 30, 2026 | 6.10 | 6.16 | 5.98 | 6.16 | 6.16 | 0.33% | 26 |
| Jan 29, 2026 | 6.22 | 6.22 | 6.00 | 6.14 | 6.14 | -2.54% | 3,284 |
| Jan 28, 2026 | 5.96 | 6.60 | 5.96 | 6.30 | 6.30 | 3.62% | 1,818 |
| Jan 27, 2026 | 6.10 | 6.12 | 5.90 | 6.08 | 6.08 | -0.33% | 12,326 |
| Jan 26, 2026 | 6.08 | 6.40 | 6.04 | 6.10 | 6.10 | -2.24% | 13,669 |
| Jan 23, 2026 | 6.30 | 6.30 | 6.04 | 6.24 | 6.24 | 1.30% | 3,657 |
| Jan 22, 2026 | 6.24 | 6.34 | 5.98 | 6.16 | 6.16 | -0.65% | 3,109 |
| Jan 21, 2026 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | -0.64% | 15,136 |
| Jan 20, 2026 | 6.32 | 6.36 | 6.24 | 6.24 | 6.24 | -0.95% | 5,658 |
| Jan 19, 2026 | 6.92 | 6.92 | 6.30 | 6.30 | 6.30 | -10.76% | 5,564 |
| Jan 16, 2026 | 7.00 | 7.06 | 6.90 | 7.06 | 7.06 | -1.40% | 1,118 |
| Jan 15, 2026 | 7.00 | 7.22 | 6.98 | 7.16 | 7.16 | 3.77% | 1,676 |
| Jan 14, 2026 | 6.78 | 7.02 | 6.78 | 6.90 | 6.90 | -0.58% | 7 |
| Jan 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.25% | 30 |
| Jan 12, 2026 | 7.52 | 7.62 | 6.90 | 7.10 | 7.10 | -3.53% | 3,533 |
| Jan 9, 2026 | 7.68 | 7.72 | 7.30 | 7.36 | 7.36 | -5.88% | 1,896 |
| Jan 8, 2026 | 6.52 | 7.84 | 6.50 | 7.82 | 7.82 | 19.94% | 6,985 |
| Jan 7, 2026 | 6.28 | 6.58 | 6.28 | 6.52 | 6.52 | 3.49% | 1,151 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.10 | 6.30 | 6.30 | -6.53% | 2,647 |
| Jan 5, 2026 | 6.60 | 6.78 | 6.56 | 6.74 | 6.74 | 2.12% | 1,042 |
| Jan 2, 2026 | 6.42 | 6.60 | 6.36 | 6.60 | 6.60 | 5.43% | 1,450 |
| Dec 30, 2025 | 6.66 | 6.66 | 6.22 | 6.26 | 6.26 | -3.99% | 605 |
| Dec 29, 2025 | 6.72 | 7.00 | 6.36 | 6.52 | 6.52 | -4.68% | 4,580 |
| Dec 23, 2025 | 7.08 | 7.08 | 6.68 | 6.84 | 6.84 | -1.72% | 793 |
| Dec 22, 2025 | 6.82 | 7.12 | 6.82 | 6.96 | 6.96 | - | 1,257 |
| Dec 19, 2025 | 7.22 | 8.16 | 6.96 | 6.96 | 6.96 | 3.26% | 4,846 |
| Dec 18, 2025 | 6.76 | 6.78 | 6.74 | 6.74 | 6.74 | 2.74% | 646 |
| Dec 17, 2025 | 6.64 | 6.74 | 6.56 | 6.56 | 6.56 | 0.61% | 2,497 |
| Dec 16, 2025 | 6.52 | 6.62 | 6.30 | 6.52 | 6.52 | 0.93% | 1,771 |
| Dec 15, 2025 | 6.94 | 6.94 | 6.38 | 6.46 | 6.46 | -5.83% | 880 |
| Dec 12, 2025 | 7.10 | 7.10 | 6.78 | 6.86 | 6.86 | -3.38% | 1,770 |
| Dec 11, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.85% | 98 |
| Dec 10, 2025 | 7.30 | 7.38 | 7.00 | 7.04 | 7.04 | -2.76% | 3,110 |
| Dec 9, 2025 | 7.24 | 7.24 | 7.10 | 7.24 | 7.24 | - | 683 |
| Dec 8, 2025 | 7.30 | 7.30 | 6.80 | 7.24 | 7.24 | 3.13% | 786 |
| Dec 5, 2025 | 6.26 | 7.04 | 6.26 | 7.02 | 7.02 | 10.03% | 4,792 |
| Dec 4, 2025 | 6.56 | 6.76 | 6.38 | 6.38 | 6.38 | -4.20% | 767 |
| Dec 3, 2025 | 6.98 | 7.00 | 6.56 | 6.66 | 6.66 | -5.67% | 2,712 |
| Dec 2, 2025 | 7.12 | 7.12 | 6.96 | 7.06 | 7.06 | -2.49% | 1,798 |
| Dec 1, 2025 | 7.16 | 7.42 | 7.00 | 7.24 | 7.24 | 8.38% | 5,602 |
| Nov 28, 2025 | 6.84 | 6.84 | 6.68 | 6.68 | 6.68 | -0.89% | 637 |
| Nov 27, 2025 | 6.94 | 6.94 | 6.70 | 6.74 | 6.74 | -1.46% | 1,313 |
| Nov 26, 2025 | 6.90 | 6.98 | 6.82 | 6.84 | 6.84 | -0.87% | 2,153 |
| Nov 25, 2025 | 6.64 | 6.90 | 6.64 | 6.90 | 6.90 | 5.83% | 3,905 |
| Nov 24, 2025 | 5.92 | 6.92 | 5.92 | 6.52 | 6.52 | 9.03% | 21,456 |
| Nov 21, 2025 | 5.96 | 5.98 | 5.60 | 5.98 | 5.98 | -0.99% | 7,951 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.00 | 6.04 | 6.04 | -6.21% | 5,077 |
| Nov 19, 2025 | 6.44 | 6.50 | 6.36 | 6.44 | 6.44 | 0.63% | 1,015 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.34 | 6.40 | 6.40 | -5.88% | 1,439 |
| Nov 17, 2025 | 6.38 | 7.02 | 6.38 | 6.80 | 6.80 | 11.84% | 10,449 |
| Nov 14, 2025 | 7.04 | 7.04 | 5.98 | 6.08 | 6.08 | -6.75% | 6,539 |
| Nov 13, 2025 | 6.90 | 7.08 | 6.30 | 6.52 | 6.52 | -7.12% | 5,507 |
| Nov 12, 2025 | 6.94 | 7.18 | 6.86 | 7.02 | 7.02 | 0.86% | 5,937 |
| Nov 11, 2025 | 6.98 | 7.28 | 6.74 | 6.96 | 6.96 | 0.58% | 5,541 |
| Nov 10, 2025 | 8.06 | 8.06 | 6.76 | 6.92 | 6.92 | -16.22% | 6,984 |
| Nov 7, 2025 | 8.44 | 8.44 | 8.10 | 8.26 | 8.26 | -2.36% | 3,850 |
| Nov 6, 2025 | 8.58 | 8.76 | 8.14 | 8.46 | 8.46 | -1.63% | 8,495 |
| Nov 5, 2025 | 9.40 | 9.40 | 8.36 | 8.60 | 8.60 | -7.73% | 6,329 |
| Nov 4, 2025 | 9.72 | 9.90 | 9.22 | 9.32 | 9.32 | -4.90% | 6,336 |
| Nov 3, 2025 | 10.15 | 10.15 | 9.70 | 9.80 | 9.80 | -3.45% | 3,311 |
| Oct 31, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 1.91% | 4,817 |
| Oct 30, 2025 | 10.20 | 10.20 | 9.96 | 9.96 | 9.96 | -1.39% | 1,279 |
| Oct 29, 2025 | 10.05 | 10.35 | 9.96 | 10.10 | 10.10 | 2.02% | 4,462 |
| Oct 28, 2025 | 9.60 | 9.96 | 9.60 | 9.90 | 9.90 | 1.64% | 5,478 |
| Oct 27, 2025 | 9.68 | 10.00 | 9.62 | 9.74 | 9.74 | 2.10% | 2,225 |
| Oct 24, 2025 | 9.44 | 9.68 | 9.40 | 9.54 | 9.54 | -0.42% | 1,984 |
| Oct 23, 2025 | 9.68 | 9.86 | 9.50 | 9.58 | 9.58 | -0.21% | 4,914 |
| Oct 22, 2025 | 10.65 | 10.65 | 9.36 | 9.60 | 9.60 | -8.13% | 4,622 |
| Oct 21, 2025 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | 0.48% | 1,275 |
| Oct 20, 2025 | 10.20 | 10.65 | 10.20 | 10.40 | 10.40 | 0.97% | 5,541 |
| Oct 17, 2025 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -4.19% | 1,124 |
| Oct 16, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 821 |
| Oct 15, 2025 | 11.05 | 11.05 | 10.60 | 10.90 | 10.90 | -0.46% | 309 |
| Oct 14, 2025 | 11.00 | 11.30 | 10.80 | 10.95 | 10.95 | 1.39% | 1,948 |
| Oct 13, 2025 | 11.65 | 11.70 | 10.60 | 10.80 | 10.80 | -10.00% | 5,951 |