Planet Ventures Inc. (FRA:P6U1)
Germany
· Delayed Price · Currency is EUR 0.0195
+0.0065 (50.00%)
At close: Dec 4, 2025
Planet Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Dec 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | - |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | - |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | - |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | - |
| Nov 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.00% | - |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | - |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.90% | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.33% | - |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,000 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | - |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.75% | - |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.25% | - |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Nov 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 59.37% | - |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.46% | - |
| Nov 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 62.50% | - |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.25% | - |
| Nov 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.92% | - |
| Nov 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Nov 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 62.50% | - |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | - |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.77% | - |
| Oct 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.96% | - |
| Oct 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.77% | - |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | - |
| Oct 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -45.83% | - |
| Oct 21, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 152.63% | 1,600 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.70% | - |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.33% | - |
| Oct 14, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 76.47% | 201,000 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -41.38% | - |
| Oct 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -17.14% | - |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | - |
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.28% | 1,000 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.55% | - |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 62.96% | - |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.77% | - |
| Oct 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Oct 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | - |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.22% | - |
| Sep 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Sep 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 73.08% | - |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.22% | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 40.62% | - |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -52.94% | - |
| Sep 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 161.54% | 25,000 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | - |
| Sep 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.00% | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -53.13% | - |
| Sep 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.22% | 25,000 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | - |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.08% | - |
| Sep 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.00% | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | - |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -41.03% | - |
| Aug 28, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -1.27% | 250 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 31.67% | 10,000 |
| Aug 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -53.13% | 1,161,000 |
| Aug 25, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 80.28% | 7,500 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.43% | - |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | - |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.79% | - |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.43% | - |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -31.97% | - |
| Aug 12, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 37.08% | 5,000 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.09% | - |
| Aug 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 10,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.09% | - |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -18.44% | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.46% | - |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -35.00% | - |
| Aug 1, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 35.14% | 440 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.99% | - |
| Jul 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.31% | - |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.47% | - |
| Jul 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.83% | - |
| Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -21.79% | - |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -24.52% | 5,333 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -10.92% | 993,266 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -11.22% | 94,667 |