plenum AG (FRA:PLEK)
Germany
· Delayed Price · Currency is EUR 4.100
-0.040 (-0.97%)
Last updated: Apr 28, 2026, 8:03 AM CET
plenum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.97% | - |
| Apr 27, 2026 | 4.02 | 4.22 | 4.02 | 4.14 | 4.14 | 1.97% | 52 |
| Apr 24, 2026 | 3.86 | 4.06 | 3.86 | 4.06 | 4.06 | 4.10% | 100 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Apr 22, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Apr 21, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Apr 20, 2026 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 2.99% | 50 |
| Apr 17, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Apr 16, 2026 | 3.78 | 4.14 | 3.74 | 4.10 | 4.10 | 7.33% | 144 |
| Apr 15, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Apr 14, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Apr 13, 2026 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 4.19% | 50 |
| Apr 10, 2026 | 4.26 | 4.46 | 3.82 | 3.82 | 3.82 | -11.16% | 633 |
| Apr 9, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -2.71% | 169 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -2.64% | 1 |
| Apr 7, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Apr 2, 2026 | 4.46 | 4.66 | 4.46 | 4.62 | 4.62 | 2.67% | 40 |
| Apr 1, 2026 | 4.40 | 5.00 | 4.40 | 4.50 | 4.50 | 1.35% | 150 |
| Mar 31, 2026 | 4.08 | 4.48 | 4.08 | 4.44 | 4.44 | 7.77% | 47 |
| Mar 30, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | 5.10% | 64 |
| Mar 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Mar 26, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 4.21% | - |
| Mar 25, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 4.40% | - |
| Mar 24, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | 6,000 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Mar 20, 2026 | 3.62 | 3.82 | 3.62 | 3.78 | 3.78 | 3.28% | 100 |
| Mar 19, 2026 | 3.50 | 3.70 | 3.50 | 3.66 | 3.66 | 3.39% | 200 |
| Mar 18, 2026 | 3.68 | 3.88 | 3.54 | 3.54 | 3.54 | -4.84% | 360 |
| Mar 17, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Mar 16, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Mar 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Mar 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Mar 11, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -2.00% | 900 |
| Mar 10, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | - |
| Mar 9, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.96% | 150 |
| Mar 6, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -2.86% | 500 |
| Mar 5, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | 4.48% | 2 |
| Mar 4, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -3.83% | 404 |
| Mar 3, 2026 | 4.32 | 4.52 | 4.18 | 4.18 | 4.18 | -4.13% | 82 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Feb 27, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Feb 26, 2026 | 4.36 | 4.56 | 4.36 | 4.52 | 4.52 | 2.73% | 50 |
| Feb 25, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Feb 24, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Feb 23, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Feb 20, 2026 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -2.52% | 30 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Feb 18, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Feb 17, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Feb 16, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 50 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Feb 12, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Feb 11, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Feb 10, 2026 | 5.30 | 5.50 | 5.30 | 5.45 | 5.45 | 1.87% | 250 |
| Feb 9, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Feb 6, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Feb 5, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 1.83% | 97 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Feb 2, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jan 30, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 2.68% | 50 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 28, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jan 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 26, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 6 |
| Jan 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 12, 2026 | 5.90 | 6.15 | 5.85 | 5.85 | 5.85 | -0.85% | 242 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 6, 2026 | 5.90 | 6.40 | 5.90 | 5.90 | 5.90 | - | 150 |
| Jan 5, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -4.07% | 267 |
| Jan 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 12, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 13 |
| Dec 11, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 11 |
| Dec 10, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 135 |
| Dec 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| 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 | - | - |