plenum AG (FRA:PLEK)
Germany
· Delayed Price · Currency is EUR 6.15
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
plenum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 20, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 150 |
| Nov 19, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 2 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 17, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 30 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 11, 2025 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -3.91% | 2,000 |
| Nov 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 6, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 250 |
| Nov 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 29, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 80 |
| Oct 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -3.65% | 2 |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 13, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -3.52% | 124 |
| Oct 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Sep 15, 2025 | 6.80 | 7.35 | 6.80 | 7.35 | 7.35 | 8.09% | 51 |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 11, 2025 | 6.80 | 7.05 | 6.80 | 6.80 | 6.80 | - | 56 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 1, 2025 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -3.55% | 3 |
| Aug 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 25, 2025 | 6.80 | 7.30 | 6.80 | 7.05 | 7.05 | 3.68% | 50 |
| Aug 22, 2025 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -3.55% | 1,900 |
| Aug 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 20, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 27 |
| Aug 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 100 |
| Aug 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 1, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 50 |
| Jul 31, 2025 | 7.55 | 7.55 | 7.05 | 7.05 | 7.05 | -6.62% | 1,050 |
| Jul 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 29, 2025 | 7.05 | 7.80 | 7.05 | 7.55 | 7.55 | 7.09% | 100 |
| Jul 28, 2025 | 8.30 | 8.30 | 7.00 | 7.05 | 7.05 | -15.06% | 1,122 |
| Jul 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 24, 2025 | 8.05 | 8.55 | 8.05 | 8.30 | 8.30 | 3.11% | 15 |
| Jul 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 22, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 1,800 |
| Jul 21, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 50 |
| Jul 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |