Planisware SAS (VIE:PLNW)
Austria
· Delayed Price · Currency is EUR 16.46
-0.40 (-2.37%)
Last updated: Mar 9, 2026, 3:30 PM CET
Planisware SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.14 | 16.88 | 16.14 | 16.86 | - | - | 5,136 |
| Mar 6, 2026 | 16.14 | 16.88 | 16.14 | 16.86 | 16.86 | 4.07% | 5,136 |
| Mar 5, 2026 | 15.76 | 16.20 | 15.76 | 16.20 | 16.20 | 0.50% | 840 |
| Mar 4, 2026 | 16.44 | 16.46 | 16.12 | 16.12 | 16.12 | 2.54% | 3,045 |
| Mar 3, 2026 | 15.70 | 15.78 | 15.70 | 15.72 | 15.72 | -4.61% | - |
| Mar 2, 2026 | 16.08 | 16.56 | 16.08 | 16.48 | 16.48 | 4.44% | 2,268 |
| Feb 27, 2026 | 14.98 | 15.94 | 14.84 | 15.78 | 15.78 | 4.92% | 1,248 |
| Feb 26, 2026 | 16.02 | 16.02 | 14.56 | 15.04 | 15.04 | -3.22% | 5,242 |
| Feb 25, 2026 | 15.14 | 15.68 | 15.14 | 15.54 | 15.54 | 3.19% | 823 |
| Feb 24, 2026 | 15.14 | 15.14 | 14.94 | 15.06 | 15.06 | -1.44% | 1,692 |
| Feb 23, 2026 | 15.20 | 15.34 | 15.20 | 15.28 | 15.28 | -2.43% | - |
| Feb 20, 2026 | 15.54 | 15.70 | 15.28 | 15.66 | 15.66 | -0.51% | 1,229 |
| Feb 19, 2026 | 15.88 | 15.98 | 15.66 | 15.74 | 15.74 | 2.61% | 1,669 |
| Feb 18, 2026 | 15.70 | 15.70 | 15.28 | 15.34 | 15.34 | -3.88% | - |
| Feb 17, 2026 | 15.98 | 15.98 | 15.60 | 15.96 | 15.96 | -1.36% | - |
| Feb 16, 2026 | 16.68 | 16.68 | 16.18 | 16.18 | 16.18 | -1.10% | - |
| Feb 13, 2026 | 17.14 | 17.14 | 16.36 | 16.36 | 16.36 | -2.97% | 429 |
| Feb 12, 2026 | 17.56 | 17.56 | 16.86 | 16.86 | 16.86 | -5.81% | - |
| Feb 11, 2026 | 18.50 | 18.50 | 17.90 | 17.90 | 17.90 | -3.76% | - |
| Feb 10, 2026 | 18.62 | 18.78 | 18.40 | 18.60 | 18.60 | -0.21% | 2,145 |
| Feb 9, 2026 | 18.92 | 18.92 | 18.62 | 18.64 | 18.64 | -0.96% | 858 |
| Feb 6, 2026 | 18.28 | 18.94 | 17.98 | 18.82 | 18.82 | 2.17% | 1,702 |
| Feb 5, 2026 | 19.12 | 19.12 | 18.42 | 18.42 | 18.42 | -3.86% | 849 |
| Feb 4, 2026 | 18.94 | 19.22 | 18.68 | 19.16 | 19.16 | -1.74% | 2,670 |
| Feb 3, 2026 | 20.25 | 20.25 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Feb 2, 2026 | 19.98 | 20.20 | 19.96 | 20.20 | 20.20 | -0.49% | - |
| Jan 30, 2026 | 20.20 | 20.30 | 20.15 | 20.30 | 20.30 | -0.25% | 399 |
| Jan 29, 2026 | 21.25 | 21.25 | 20.35 | 20.35 | 20.35 | -5.35% | - |
| Jan 28, 2026 | 21.30 | 21.50 | 21.10 | 21.50 | 21.50 | -1.38% | - |
| Jan 27, 2026 | 21.95 | 22.00 | 21.80 | 21.80 | 21.80 | 1.16% | - |
| Jan 26, 2026 | 21.35 | 21.55 | 21.05 | 21.55 | 21.55 | 1.89% | 83 |
| Jan 23, 2026 | 20.90 | 21.15 | 20.80 | 21.15 | 21.15 | 1.44% | - |
| Jan 22, 2026 | 21.10 | 21.10 | 20.70 | 20.85 | 20.85 | -0.95% | - |
| Jan 21, 2026 | 21.20 | 21.20 | 20.35 | 21.05 | 21.05 | -2.32% | - |
| Jan 20, 2026 | 21.40 | 21.55 | 21.40 | 21.55 | 21.55 | 1.17% | - |
| Jan 19, 2026 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | -2.29% | - |
| Jan 16, 2026 | 22.65 | 22.65 | 21.80 | 21.80 | 21.80 | -2.90% | - |
| Jan 15, 2026 | 22.55 | 22.55 | 22.10 | 22.45 | 22.45 | - | - |
| Jan 14, 2026 | 22.95 | 22.95 | 22.40 | 22.45 | 22.45 | -3.02% | - |
| Jan 13, 2026 | 23.15 | 23.40 | 23.00 | 23.15 | 23.15 | 1.76% | 858 |
| Jan 12, 2026 | 22.95 | 22.95 | 22.65 | 22.75 | 22.75 | -1.30% | 814 |
| Jan 9, 2026 | 23.40 | 23.40 | 23.00 | 23.05 | 23.05 | -1.50% | - |
| Jan 8, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.21% | - |
| Jan 7, 2026 | 23.50 | 23.55 | 23.45 | 23.45 | 23.45 | 2.40% | - |
| Jan 6, 2026 | 23.30 | 23.30 | 22.75 | 22.90 | 22.90 | -0.87% | 429 |
| Jan 5, 2026 | 23.40 | 23.40 | 23.05 | 23.10 | 23.10 | -1.70% | - |
| Jan 2, 2026 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | 1.29% | - |
| Dec 30, 2025 | 23.55 | 23.55 | 23.20 | 23.20 | 23.20 | -0.64% | - |
| Dec 29, 2025 | 22.95 | 23.35 | 22.95 | 23.35 | 23.35 | 2.86% | - |
| Dec 23, 2025 | 22.55 | 22.70 | 22.55 | 22.70 | 22.70 | 1.34% | - |
| Dec 22, 2025 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 2.28% | - |
| Dec 19, 2025 | 21.40 | 21.90 | 21.40 | 21.90 | 21.90 | 3.79% | - |
| Dec 18, 2025 | 21.25 | 21.40 | 21.10 | 21.10 | 21.10 | -0.24% | - |
| Dec 17, 2025 | 21.85 | 21.85 | 21.15 | 21.15 | 21.15 | -2.53% | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.60 | 21.70 | 21.70 | -0.69% | - |
| Dec 15, 2025 | 22.00 | 22.25 | 21.85 | 21.85 | 21.85 | 1.63% | - |
| Dec 12, 2025 | 21.20 | 21.50 | 21.10 | 21.50 | 21.50 | 2.14% | 931 |
| Dec 11, 2025 | 21.00 | 21.10 | 21.00 | 21.05 | 21.05 | 0.96% | - |
| Dec 10, 2025 | 21.00 | 21.00 | 20.70 | 20.85 | 20.85 | -3.02% | - |
| Dec 9, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Dec 8, 2025 | 21.35 | 21.60 | 21.30 | 21.60 | 21.60 | 4.35% | - |
| Dec 5, 2025 | 21.45 | 22.00 | 20.70 | 20.70 | 20.70 | -3.27% | 517 |
| Dec 4, 2025 | 20.55 | 21.50 | 20.55 | 21.40 | 21.40 | 2.39% | 1,142 |
| Dec 3, 2025 | 20.75 | 21.05 | 20.65 | 20.90 | 20.90 | 0.97% | 517 |
| Dec 2, 2025 | 20.85 | 20.85 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Dec 1, 2025 | 20.85 | 20.85 | 20.60 | 20.60 | 20.60 | -2.14% | - |
| Nov 28, 2025 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 1.94% | - |
| Nov 27, 2025 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | 2.23% | - |
| Nov 26, 2025 | 20.25 | 20.30 | 20.05 | 20.20 | 20.20 | 2.02% | - |
| Nov 25, 2025 | 20.20 | 20.20 | 19.76 | 19.80 | 19.80 | -0.90% | 730 |
| Nov 24, 2025 | 19.94 | 20.05 | 19.92 | 19.98 | 19.98 | -0.60% | 432 |
| Nov 21, 2025 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | 0.80% | 7 |
| Nov 20, 2025 | 19.74 | 19.94 | 19.66 | 19.94 | 19.94 | 1.22% | 517 |
| Nov 19, 2025 | 19.08 | 19.70 | 19.08 | 19.70 | 19.70 | 3.68% | 1,034 |
| Nov 18, 2025 | 19.20 | 19.20 | 18.78 | 19.00 | 19.00 | -2.56% | 517 |
| Nov 17, 2025 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 14, 2025 | 19.78 | 19.78 | 19.50 | 19.50 | 19.50 | -2.99% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Nov 12, 2025 | 20.15 | 20.15 | 19.80 | 20.00 | 20.00 | -0.74% | 517 |
| Nov 11, 2025 | 20.15 | 20.20 | 19.72 | 20.15 | 20.15 | 1.05% | 2,274 |
| Nov 10, 2025 | 19.82 | 20.30 | 19.82 | 19.94 | 19.94 | 2.15% | 296 |
| Nov 7, 2025 | 19.44 | 19.52 | 19.36 | 19.52 | 19.52 | -1.31% | 517 |
| Nov 6, 2025 | 19.44 | 19.82 | 19.44 | 19.78 | 19.78 | 0.92% | - |
| Nov 5, 2025 | 19.86 | 19.86 | 19.46 | 19.60 | 19.60 | -1.41% | - |
| Nov 4, 2025 | 20.10 | 20.15 | 19.88 | 19.88 | 19.88 | -2.55% | - |
| Nov 3, 2025 | 20.50 | 20.80 | 20.40 | 20.40 | 20.40 | 0.25% | - |
| Oct 31, 2025 | 20.65 | 20.65 | 20.25 | 20.35 | 20.35 | 0.49% | - |
| Oct 30, 2025 | 20.95 | 21.55 | 20.25 | 20.25 | 20.25 | -6.03% | 517 |
| Oct 29, 2025 | 21.90 | 21.90 | 21.40 | 21.55 | 21.55 | -1.82% | 1,426 |
| Oct 28, 2025 | 22.00 | 22.15 | 21.95 | 21.95 | 21.95 | -0.68% | - |
| Oct 27, 2025 | 22.00 | 22.15 | 21.95 | 22.10 | 22.10 | 1.14% | - |
| Oct 24, 2025 | 22.15 | 22.15 | 21.70 | 21.85 | 21.85 | - | - |
| Oct 23, 2025 | 21.85 | 21.85 | 21.75 | 21.85 | 21.85 | 2.10% | 60 |
| Oct 22, 2025 | 21.35 | 21.40 | 20.75 | 21.40 | 21.40 | 0.71% | - |
| Oct 21, 2025 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | 7.21% | - |
| Oct 20, 2025 | 19.90 | 19.90 | 19.82 | 19.82 | 19.82 | 0.41% | - |
| Oct 17, 2025 | 19.96 | 19.96 | 19.74 | 19.74 | 19.74 | -0.20% | - |
| Oct 16, 2025 | 19.62 | 19.78 | 19.48 | 19.78 | 19.78 | -0.10% | - |
| Oct 15, 2025 | 20.05 | 20.05 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 14, 2025 | 19.96 | 20.10 | 19.64 | 19.80 | 19.80 | -2.94% | - |