Planisware SA (PLNW)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.955 | -7.55555555556 | 25.875 | 27.5 | 23.255 | 68886 | 24.69514116 | DE |
| 4 | -5.01 | -17.3176633253 | 28.93 | 28.93 | 23.255 | 45923 | 26.22527944 | DE |
| 12 | -3.075 | -11.390998333 | 26.995 | 29.99 | 23.255 | 40679 | 27.011849 | DE |
| 26 | -3.075 | -11.390998333 | 26.995 | 29.99 | 21.315 | 35289 | 26.30017476 | DE |
| 52 | 2.91 | 13.8505473584 | 21.01 | 31.2 | 19.306 | 43964 | 24.3787448 | DE |
| 156 | 2.91 | 13.8505473584 | 21.01 | 31.2 | 19.306 | 43964 | 24.3787448 | DE |
| 260 | 2.91 | 13.8505473584 | 21.01 | 31.2 | 19.306 | 43964 | 24.3787448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 23.92 | 0.29 | 1.23 | 23.63 | 24.04 | 23.255 | 81136 |
| 1741887000 | 23.63 | -1.72 | -6.77 | 25 | 25.48 | 23.315 | 157892 |
| 1741800600 | 25.345 | -0.05 | -0.20 | 25.675 | 25.975 | 25.115 | 60766 |
| 1741714200 | 25.395 | -0.23 | -0.90 | 25.7 | 26.02 | 25.22 | 46071 |
| 1741627800 | 25.625 | -0.63 | -2.38 | 27 | 27.5 | 25.625 | 43964 |
| 1741368600 | 26.25 | 0.34 | 1.31 | 25.875 | 26.4 | 25.225 | 35736 |
| 1741282200 | 25.91 | -0.19 | -0.73 | 26.2 | 26.445 | 25.745 | 25161 |
| 1741195800 | 26.1 | 0.11 | 0.40 | 26.255 | 27.13 | 25.92 | 11182 |
| 1741109400 | 25.995 | -0.62 | -2.31 | 26.235 | 26.985 | 25.76 | 56072 |
| 1741023000 | 26.61 | -0.78 | -2.85 | 27.625 | 28.265 | 26.61 | 21160 |
| 1740763800 | 27.39 | -0.03 | -0.11 | 27.45 | 28.855 | 27.35 | 194426 |
| 1740677400 | 27.42 | 0.87 | 3.28 | 27.135 | 27.64 | 26.65 | 98166 |
| 1740591000 | 26.55 | 0.03 | 0.11 | 26.6 | 26.915 | 26.445 | 21883 |
| 1740504600 | 26.52 | -0.48 | -1.78 | 27 | 27.15 | 26.52 | 24844 |
| 1740418200 | 27 | -0.41 | -1.50 | 27.36 | 27.555 | 26.96 | 22311 |
| 1740159000 | 27.41 | 0.07 | 0.27 | 27.6 | 27.66 | 27.34 | 15592 |
| 1740072600 | 27.335 | -0.46 | -1.64 | 27.94 | 27.94 | 27.265 | 13353 |
| 1739986200 | 27.79 | -0.3 | -1.07 | 28.035 | 28.145 | 27.76 | 21083 |
| 1739899800 | 28.09 | -0.25 | -0.86 | 28.4 | 28.445 | 28 | 20353 |
| 1739813400 | 28.335 | -0.1 | -0.35 | 28.6 | 28.64 | 28.265 | 13928 |
| 1739554200 | 28.435 | -0.42 | -1.46 | 28.93 | 28.93 | 28.335 | 14512 |
| 1739467800 | 28.855 | -0.05 | -0.16 | 29.16 | 29.5 | 28.67 | 34638 |
| 1739381400 | 28.9 | -0.45 | -1.53 | 29.495 | 29.605 | 28.78 | 18682 |
| 1739295000 | 29.35 | 0.05 | 0.17 | 29.3 | 29.42 | 28.995 | 14619 |
| 1739208600 | 29.3 | -0.2 | -0.68 | 29.425 | 29.8 | 29.28 | 31752 |
| 1738949400 | 29.5 | -0.04 | -0.14 | 29.69 | 29.825 | 29.1 | 31473 |
| 1738863000 | 29.54 | 0.22 | 0.77 | 29.5 | 29.99 | 28.835 | 41330 |
| 1738776600 | 29.315 | 0.05 | 0.19 | 29.21 | 29.39 | 28.81 | 36031 |
| 1738690200 | 29.26 | 0.37 | 1.28 | 28.81 | 29.26 | 28.58 | 10545 |
| 1738603800 | 28.89 | -0.26 | -0.87 | 29 | 29 | 28.2 | 31581 |
| 1738344600 | 29.145 | -0.28 | -0.93 | 29.56 | 29.625 | 29.145 | 20715 |
| 1738258200 | 29.42 | 0.61 | 2.10 | 28.85 | 29.605 | 28.805 | 36209 |
| 1738171800 | 28.815 | 0.42 | 1.46 | 28.5 | 28.895 | 28.31 | 20248 |
| 1738085400 | 28.4 | 1.9 | 7.17 | 26.65 | 28.55 | 26.635 | 61043 |
| 1737999000 | 26.5 | -0.59 | -2.16 | 26.935 | 26.935 | 26.335 | 10580 |
| 1737739800 | 27.085 | 0.44 | 1.63 | 26.91 | 27.09 | 26.485 | 17311 |
| 1737653400 | 26.65 | -0.41 | -1.52 | 27.535 | 27.535 | 26.325 | 24931 |
| 1737567000 | 27.06 | 0 | 0.00 | 27.06 | 27.06 | 27.06 | 0 |
| 1737480600 | 27.06 | 0.6 | 2.27 | 26.53 | 27.06 | 26.445 | 15795 |
| 1737394200 | 26.46 | -0.04 | -0.15 | 26.65 | 27.095 | 26.46 | 11578 |
| 1737135000 | 26.5 | 0.58 | 2.24 | 26.07 | 26.5 | 26.015 | 14815 |
| 1737048600 | 25.92 | -0.18 | -0.67 | 26.02 | 26.24 | 25.81 | 11205 |
| 1736962200 | 26.095 | 0.86 | 3.43 | 25.49 | 26.2 | 25.3 | 96191 |
| 1736875800 | 25.23 | -0.16 | -0.61 | 25.64 | 25.675 | 25.23 | 13716 |
| 1736789400 | 25.385 | 0.44 | 1.74 | 24.575 | 25.385 | 24.385 | 38747 |
| 1736530200 | 24.95 | -1 | -3.85 | 25.95 | 26.06 | 24.95 | 27305 |
| 1736443800 | 25.95 | -0.49 | -1.83 | 26.36 | 26.66 | 25.95 | 25568 |
| 1736357400 | 26.435 | -0.54 | -1.98 | 27.12 | 27.12 | 26.435 | 23584 |
| 1736271000 | 26.97 | -0.11 | -0.39 | 27.075 | 27.225 | 26.775 | 26646 |
| 1736184600 | 27.075 | 0.07 | 0.28 | 27.295 | 27.5 | 26.85 | 27176 |
| 1735925400 | 27 | -0.16 | -0.59 | 27.28 | 27.435 | 26.995 | 24627 |
| 1735839000 | 27.16 | -0.96 | -3.41 | 28 | 28 | 26.89 | 22842 |
| 1735666200 | 28.12 | 0.61 | 2.20 | 27.715 | 28.12 | 27.7 | 13383 |
| 1735579800 | 27.515 | -0.93 | -3.27 | 28.555 | 28.555 | 27.47 | 12683 |
| 1735320600 | 28.445 | 0.25 | 0.90 | 28.295 | 28.66 | 28.105 | 13695 |
| 1735061400 | 28.19 | 0.6 | 2.17 | 27.74 | 28.46 | 27.74 | 14129 |
| 1734975000 | 27.59 | 0.25 | 0.90 | 27.34 | 27.95 | 27.015 | 15853 |
| 1734715800 | 27.345 | 0.27 | 1.02 | 26.995 | 27.525 | 26.81 | 468358 |
| 1734629400 | 27.07 | -0.21 | -0.77 | 27.3 | 27.3 | 26.89 | 14206 |
| 1734543000 | 27.28 | -0.17 | -0.62 | 27.45 | 27.71 | 27.225 | 11681 |
| 1734456600 | 27.45 | 0.88 | 3.33 | 26.71 | 27.51 | 26.56 | 20904 |
| 1734370200 | 26.565 | -0.79 | -2.89 | 27.355 | 27.585 | 26.365 | 83621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
