Planethic Group AG (ETR:VEZ)
Germany
· Delayed Price · Currency is EUR 3.740
-0.010 (-0.27%)
Apr 28, 2026, 5:35 PM CET
Planethic Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | - | -4.00% | 230 |
| Apr 27, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 1.35% | 1,034 |
| Apr 24, 2026 | 3.70 | 3.70 | 3.61 | 3.70 | 3.70 | 0.27% | 227 |
| Apr 23, 2026 | 3.69 | 3.70 | 3.58 | 3.69 | 3.69 | 4.53% | 404 |
| Apr 22, 2026 | 3.63 | 3.63 | 3.41 | 3.53 | 3.53 | -4.08% | 2,013 |
| Apr 21, 2026 | 3.69 | 3.69 | 3.56 | 3.68 | 3.68 | 2.51% | 3,467 |
| Apr 20, 2026 | 3.89 | 3.89 | 3.44 | 3.59 | 3.59 | -7.71% | 6,340 |
| Apr 17, 2026 | 3.92 | 3.92 | 3.77 | 3.89 | 3.89 | 1.83% | 470 |
| Apr 16, 2026 | 3.75 | 3.82 | 3.69 | 3.82 | 3.82 | 3.52% | 400 |
| Apr 15, 2026 | 3.99 | 3.99 | 3.69 | 3.69 | 3.69 | -5.14% | 1,262 |
| Apr 14, 2026 | 3.74 | 3.90 | 3.74 | 3.89 | 3.89 | 4.01% | 1,687 |
| Apr 13, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 3.03% | 4,264 |
| Apr 10, 2026 | 3.63 | 3.63 | 3.50 | 3.63 | 3.63 | -0.27% | 1,180 |
| Apr 9, 2026 | 3.49 | 3.65 | 3.44 | 3.64 | 3.64 | 4.00% | 1,783 |
| Apr 8, 2026 | 3.86 | 3.86 | 3.38 | 3.50 | 3.50 | -7.41% | 4,221 |
| Apr 7, 2026 | 3.86 | 3.86 | 3.57 | 3.78 | 3.78 | 2.16% | 17 |
| Apr 2, 2026 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -6.33% | 1,533 |
| Apr 1, 2026 | 3.70 | 4.02 | 3.70 | 3.95 | 3.95 | 0.77% | 5,205 |
| Mar 31, 2026 | 3.82 | 4.10 | 3.81 | 3.92 | 3.92 | - | 29 |
| Mar 30, 2026 | 4.00 | 4.01 | 3.92 | 3.92 | 3.92 | - | 22 |
| Mar 27, 2026 | 3.80 | 4.01 | 3.80 | 3.92 | 3.92 | 12.64% | 3,607 |
| Mar 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.18% | 1 |
| Mar 25, 2026 | 3.48 | 3.78 | 3.48 | 3.67 | 3.67 | -0.54% | 2 |
| Mar 24, 2026 | 3.49 | 3.79 | 3.48 | 3.69 | 3.69 | 1.65% | 148 |
| Mar 23, 2026 | 3.79 | 3.79 | 3.54 | 3.63 | 3.63 | -4.22% | 212 |
| Mar 20, 2026 | 3.70 | 3.79 | 3.58 | 3.79 | 3.79 | -1.81% | 7,027 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.86 | 3.86 | 3.86 | 0.78% | 18 |
| Mar 18, 2026 | 3.80 | 3.84 | 3.60 | 3.83 | 3.83 | -6.81% | 5,304 |
| Mar 17, 2026 | 3.82 | 4.11 | 3.82 | 4.11 | 4.11 | 3.01% | 600 |
| Mar 16, 2026 | 4.21 | 4.21 | 3.92 | 3.99 | 3.99 | -2.68% | 2,211 |
| Mar 13, 2026 | 3.76 | 4.62 | 3.75 | 4.10 | 4.10 | 12.02% | 10,478 |
| Mar 12, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -2.40% | 5,884 |
| Mar 11, 2026 | 3.60 | 3.85 | 3.50 | 3.75 | 3.75 | -1.32% | 4,168 |
| Mar 10, 2026 | 3.72 | 3.92 | 3.70 | 3.80 | 3.80 | -0.26% | 7,440 |
| Mar 9, 2026 | 4.10 | 4.30 | 3.41 | 3.81 | 3.81 | 1.06% | 44,036 |
| Mar 6, 2026 | 3.95 | 3.95 | 3.68 | 3.77 | 3.77 | -3.33% | 18,720 |
| 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 |