Planisware Societe anonyme PLNW
EURONEXT · France · Technology Services
€24.55+0.60 (+2.51%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24.55 | +2.51% | €23.85 | €25.00 | €23.55 | 72.84K |
| 2026-09-30 | €23.95 | 0.00% | €24.05 | €24.05 | €23.55 | 45.40K |
| 2026-09-29 | €23.95 | -0.42% | €24.20 | €24.35 | €23.75 | 73.81K |
| 2026-09-28 | €24.05 | -0.62% | €23.85 | €24.55 | €23.75 | 60.03K |
| 2026-09-25 | €24.20 | +1.89% | €23.75 | €24.20 | €23.50 | 71.73K |
| 2026-09-24 | €23.75 | -2.66% | €24.10 | €24.20 | €23.70 | 69.57K |
| 2026-09-23 | €24.40 | +3.61% | €23.35 | €24.40 | €23.35 | 84.23K |
| 2026-09-22 | €23.55 | -0.42% | €23.65 | €24.45 | €23.35 | 82.62K |
| 2026-09-21 | €23.65 | +1.94% | €23.55 | €23.80 | €23.45 | 71.78K |
| 2026-09-18 | €23.20 | -1.49% | €23.60 | €23.90 | €23.20 | 144.24K |
| 2026-09-17 | €23.55 | -0.63% | €23.70 | €24.00 | €23.35 | 49.09K |
| 2026-09-16 | €23.70 | -0.42% | €23.80 | €23.95 | €23.50 | 59.05K |
| 2026-09-15 | €23.80 | -0.63% | €23.95 | €24.00 | €23.40 | 63.40K |
| 2026-09-14 | €23.95 | +2.35% | €23.50 | €24.05 | €23.45 | 52.81K |
| 2026-09-11 | €23.40 | +0.43% | €23.20 | €23.55 | €22.90 | 45.20K |
| 2026-09-10 | €23.30 | -0.21% | €23.45 | €23.50 | €22.90 | 65.15K |
| 2026-09-09 | €23.35 | +0.65% | €23.00 | €23.45 | €22.95 | 90.36K |
| 2026-09-08 | €23.20 | -2.32% | €23.75 | €23.75 | €22.85 | 104.70K |
| 2026-09-07 | €23.75 | -3.06% | €24.50 | €24.50 | €23.75 | 34.17K |
| 2026-09-04 | €24.50 | -0.81% | €24.80 | €24.80 | €24.40 | 66.62K |
| 2026-09-03 | €24.70 | +3.13% | €24.25 | €24.85 | €24.10 | 47.20K |
| 2026-09-02 | €23.95 | -3.04% | €24.20 | €24.70 | €23.95 | 72.52K |
| 2026-09-01 | €24.70 | -1.40% | €25.00 | €25.15 | €24.65 | 58.80K |
| 2026-08-31 | €25.05 | +0.60% | €24.95 | €25.20 | €24.75 | 270.33K |
| 2026-08-28 | €24.90 | +1.01% | €24.75 | €25.00 | €24.60 | 71.22K |
| 2026-08-27 | €24.65 | +2.07% | €24.35 | €24.90 | €24.15 | 185.70K |
| 2026-08-26 | €24.15 | -2.62% | €24.85 | €24.85 | €23.70 | 66.03K |
| 2026-08-25 | €24.80 | -0.40% | €24.90 | €24.95 | €24.55 | 37.67K |
| 2026-08-24 | €24.90 | -0.80% | €25.10 | €25.10 | €24.75 | 40.09K |
| 2026-08-21 | €25.10 | +1.01% | €24.95 | €25.10 | €24.65 | 52.13K |
| 2026-08-20 | €24.85 | -0.20% | €25.00 | €25.10 | €24.65 | 61.93K |
| 2026-08-19 | €24.90 | +0.81% | €24.80 | €25.10 | €24.60 | 79.88K |
| 2026-08-18 | €24.70 | -2.18% | €24.05 | €25.05 | €23.30 | 71.99K |
| 2026-08-17 | €25.25 | -1.37% | €25.25 | €25.60 | €25.00 | 48.71K |
| 2026-08-14 | €25.60 | +2.40% | €25.40 | €26.05 | €25.20 | 78.62K |
| 2026-08-13 | €25.00 | +2.25% | €24.55 | €25.30 | €24.55 | 63.65K |
| 2026-08-12 | €24.45 | -2.78% | €25.00 | €25.00 | €24.25 | 48.89K |
| 2026-08-11 | €25.15 | +1.62% | €24.85 | €25.25 | €24.40 | 77.63K |
| 2026-08-10 | €24.75 | +1.02% | €24.60 | €25.10 | €24.40 | 64.01K |
| 2026-08-07 | €24.50 | +1.03% | €24.25 | €24.50 | €24.05 | 80.67K |
| 2026-08-06 | €24.25 | -0.82% | €24.45 | €24.80 | €23.75 | 100.02K |
| 2026-08-05 | €24.45 | +1.45% | €24.30 | €24.95 | €24.00 | 68.34K |
| 2026-08-04 | €24.10 | +1.90% | €23.45 | €24.10 | €23.15 | 111.18K |
| 2026-08-03 | €23.65 | +2.38% | €23.30 | €24.45 | €23.30 | 109.99K |
| 2026-07-31 | €23.10 | +1.32% | €22.70 | €23.40 | €22.40 | 94.99K |
| 2026-07-30 | €22.80 | -1.72% | €23.90 | €24.55 | €22.80 | 142.61K |
| 2026-07-29 | €23.20 | +1.31% | €22.90 | €23.40 | €22.80 | 93.14K |
| 2026-07-28 | €22.90 | +6.76% | €21.60 | €23.10 | €21.55 | 92.07K |
| 2026-07-27 | €21.45 | +6.45% | €20.40 | €21.80 | €20.40 | 79.02K |
| 2026-07-24 | €20.15 | +3.23% | €19.72 | €20.35 | €19.70 | 52.27K |
| 2026-07-23 | €19.52 | -2.64% | €20.00 | €20.20 | €19.52 | 40.75K |
| 2026-07-22 | €20.05 | +0.25% | €20.00 | €20.50 | €19.72 | 60.15K |
| 2026-07-21 | €20.00 | -4.08% | €20.45 | €20.55 | €19.30 | 68.56K |
| 2026-07-20 | €20.85 | +0.72% | €20.70 | €21.05 | €20.55 | 27.54K |
| 2026-07-17 | €20.70 | -1.90% | €21.20 | €21.45 | €20.70 | 31.49K |
| 2026-07-16 | €21.10 | -1.63% | €21.45 | €21.45 | €20.65 | 63.61K |
| 2026-07-15 | €21.45 | +3.87% | €20.80 | €21.70 | €20.45 | 45.85K |
| 2026-07-14 | €20.65 | -1.67% | €20.80 | €20.85 | €19.74 | 60.10K |
| 2026-07-13 | €21.00 | +2.19% | €20.85 | €21.00 | €20.55 | 39.68K |
| 2026-07-10 | €20.55 | +0.24% | €20.70 | €21.05 | €20.50 | 57.60K |
| 2026-07-09 | €20.50 | +0.24% | €20.60 | €20.80 | €20.30 | 36.04K |
| 2026-07-08 | €20.45 | -3.08% | €21.00 | €21.00 | €20.25 | 36.28K |
| 2026-07-07 | €21.10 | -2.31% | €21.80 | €22.00 | €21.10 | 45.08K |
| 2026-07-06 | €21.60 | -0.46% | €21.70 | €22.10 | €21.45 | 71.42K |
| 2026-07-03 | €21.70 | +4.33% | €21.00 | €21.75 | €20.80 | 121.98K |
| 2026-07-02 | €20.80 | +1.22% | €20.40 | €21.10 | €20.35 | 73.56K |
| 2026-07-01 | €20.55 | +13.04% | €18.44 | €20.90 | €18.34 | 129.70K |
| 2026-06-30 | €18.18 | -0.44% | €18.26 | €18.30 | €17.90 | 86.38K |
| 2026-06-29 | €18.26 | +0.66% | €18.24 | €18.70 | €18.18 | 51.57K |
| 2026-06-26 | €18.14 | +2.72% | €17.74 | €18.14 | €17.50 | 58.62K |
| 2026-06-25 | €17.66 | -1.23% | €17.90 | €18.00 | €17.56 | 45.86K |
| 2026-06-24 | €17.88 | -0.11% | €17.92 | €17.96 | €17.54 | 78.91K |
| 2026-06-23 | €17.90 | +1.59% | €17.88 | €18.28 | €17.88 | 103.22K |
| 2026-06-22 | €17.62 | -1.01% | €17.48 | €17.62 | €17.18 | 77.71K |
| 2026-06-19 | €17.80 | -1.11% | €18.06 | €18.20 | €17.70 | 324.09K |
| 2026-06-18 | €18.00 | -3.23% | €18.70 | €18.70 | €17.84 | 44.22K |
| 2026-06-17 | €18.60 | -0.64% | €18.82 | €18.88 | €18.04 | 35.52K |
| 2026-06-16 | €18.72 | +0.75% | €18.68 | €19.20 | €18.60 | 63.03K |
| 2026-06-15 | €18.58 | +1.42% | €18.42 | €18.92 | €18.42 | 34.08K |
| 2026-06-12 | €18.32 | +0.99% | €18.34 | €18.52 | €17.68 | 55.28K |
| 2026-06-11 | €18.14 | -3.41% | €18.90 | €18.90 | €17.80 | 46.91K |
| 2026-06-10 | €18.78 | -2.39% | €19.34 | €19.34 | €18.30 | 64.88K |
| 2026-06-09 | €19.24 | -0.72% | €19.30 | €19.46 | €19.02 | 56.27K |
| 2026-06-08 | €19.38 | -0.62% | €19.22 | €19.50 | €18.96 | 34.92K |
| 2026-06-05 | €19.50 | -2.50% | €19.96 | €20.55 | €19.50 | 62.49K |
| 2026-06-04 | €20.00 | +3.95% | €19.26 | €20.20 | €19.26 | 63.01K |
| 2026-06-03 | €19.24 | -3.22% | €19.88 | €20.20 | €19.20 | 60.31K |
| 2026-06-02 | €19.88 | -2.55% | €20.45 | €21.10 | €19.64 | 109.08K |
| 2026-06-01 | €20.40 | +4.19% | €19.34 | €20.60 | €19.30 | 157.60K |
| 2026-05-29 | €19.58 | +3.49% | €18.86 | €19.78 | €18.76 | 196.08K |