Planisware SA (PLNW)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.145 | -4.26522629912 | 26.845 | 27.575 | 25.435 | 8623 | 26.13930654 | DE |
| 4 | -0.32 | -1.22982321291 | 26.02 | 27.93 | 24.505 | 18929 | 26.30551145 | DE |
| 12 | 5.2 | 25.3658536585 | 20.5 | 27.93 | 20.1 | 23861 | 24.53606395 | DE |
| 26 | 4.69 | 22.3227034745 | 21.01 | 27.93 | 19.306 | 65225 | 21.5338144 | DE |
| 52 | 4.69 | 22.3227034745 | 21.01 | 27.93 | 19.306 | 65225 | 21.5338144 | DE |
| 156 | 4.69 | 22.3227034745 | 21.01 | 27.93 | 19.306 | 65225 | 21.5338144 | DE |
| 260 | 4.69 | 22.3227034745 | 21.01 | 27.93 | 19.306 | 65225 | 21.5338144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 25.435 | -0.36 | -1.38 | 26.065 | 26.17 | 25.435 | 5130 |
| 1721406600 | 25.79 | -0.26 | -0.98 | 26.065 | 26.345 | 25.79 | 5355 |
| 1721320200 | 26.045 | 0.12 | 0.46 | 26.545 | 26.59 | 25.6 | 12421 |
| 1721233800 | 25.925 | -1.02 | -3.77 | 26.9 | 27.575 | 25.925 | 9387 |
| 1721147400 | 26.94 | 0.24 | 0.90 | 26.845 | 27.2 | 26.74 | 10824 |
| 1721061000 | 26.7 | -0.67 | -2.45 | 27.48 | 27.93 | 26.53 | 10479 |
| 1720801800 | 27.37 | 0.62 | 2.32 | 26.75 | 27.585 | 26.75 | 14666 |
| 1720715400 | 26.75 | 0.31 | 1.17 | 26.48 | 26.92 | 26.02 | 36007 |
| 1720629000 | 26.44 | -0.09 | -0.32 | 26.525 | 26.545 | 26.345 | 13332 |
| 1720542600 | 26.525 | -0.72 | -2.62 | 27.24 | 27.24 | 26.35 | 9376 |
| 1720456200 | 27.24 | -0.05 | -0.18 | 27.34 | 27.74 | 26.93 | 25616 |
| 1720197000 | 27.29 | 0.24 | 0.91 | 27.485 | 27.81 | 27 | 35768 |
| 1720110600 | 27.045 | 1.58 | 6.18 | 25.515 | 27.13 | 25.17 | 24003 |
| 1720024200 | 25.47 | 0.16 | 0.63 | 25.6 | 25.64 | 25.3 | 15809 |
| 1719937800 | 25.31 | -1.01 | -3.84 | 26.26 | 26.64 | 25.06 | 29865 |
| 1719851400 | 26.32 | -0.14 | -0.53 | 27.4 | 27.4 | 26 | 16573 |
| 1719592200 | 26.46 | 1.49 | 5.97 | 24.85 | 26.47 | 24.67 | 46781 |
| 1719505800 | 24.97 | -0.53 | -2.08 | 25.595 | 25.595 | 24.54 | 28793 |
| 1719419400 | 25.5 | 0.5 | 2.00 | 25 | 25.75 | 25 | 17107 |
| 1719333000 | 25 | -1.14 | -4.36 | 26.02 | 26.075 | 24.505 | 19735 |
| 1719246600 | 26.14 | -0.13 | -0.48 | 26.415 | 26.7 | 26.14 | 13102 |
| 1718987400 | 26.265 | 0.03 | 0.11 | 26.29 | 26.425 | 25.705 | 29412 |
| 1718901000 | 26.235 | 0.73 | 2.88 | 25.65 | 26.235 | 25.5 | 14241 |
| 1718814600 | 25.5 | -0.22 | -0.86 | 25.79 | 25.87 | 25.45 | 52424 |
| 1718728200 | 25.72 | 0.37 | 1.46 | 25.11 | 25.8 | 24.93 | 6199 |
| 1718641800 | 25.35 | -0.27 | -1.03 | 25.4 | 26.025 | 25.35 | 9433 |
| 1718382600 | 25.615 | -0.24 | -0.91 | 26.315 | 26.315 | 24.95 | 27025 |
| 1718296200 | 25.85 | -0.85 | -3.18 | 26.615 | 26.67 | 25.85 | 17862 |
| 1718209800 | 26.7 | 0.7 | 2.69 | 26.2 | 26.7 | 25.8 | 19253 |
| 1718123400 | 26 | -0.9 | -3.35 | 26.58 | 26.58 | 25.995 | 21170 |
| 1718037000 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1717777800 | 26.9 | 0.94 | 3.62 | 26 | 27.09 | 25.6 | 11167 |
| 1717691400 | 25.96 | 1.55 | 6.33 | 24.425 | 25.96 | 24.425 | 28655 |
| 1717605000 | 24.415 | -0.69 | -2.73 | 25.25 | 25.32 | 24.22 | 14774 |
| 1717518600 | 25.1 | -0.3 | -1.18 | 25.535 | 25.83 | 25.045 | 13319 |
| 1717432200 | 25.4 | 0.21 | 0.83 | 25.46 | 26.52 | 25.28 | 26447 |
| 1717173000 | 25.19 | 0.53 | 2.15 | 24.775 | 25.255 | 24.23 | 11935 |
| 1717086600 | 24.66 | -0.14 | -0.56 | 24.4 | 25.25 | 24.4 | 19520 |
| 1717000200 | 24.8 | 0.78 | 3.25 | 24.395 | 24.8 | 24.13 | 55359 |
| 1716913800 | 24.02 | 0 | 0.02 | 24.86 | 25.25 | 24.02 | 50438 |
| 1716827400 | 24.015 | 0.58 | 2.47 | 23.61 | 24.015 | 23.58 | 16395 |
| 1716568200 | 23.435 | 0.52 | 2.29 | 22.8 | 23.605 | 22.62 | 19568 |
| 1716481800 | 22.91 | 0.28 | 1.24 | 22.675 | 22.91 | 22.2 | 96262 |
| 1716395400 | 22.63 | -0.15 | -0.66 | 22.78 | 22.935 | 22.4 | 14946 |
| 1716309000 | 22.78 | -0.25 | -1.06 | 23.035 | 23.25 | 22.755 | 11453 |
| 1716222600 | 23.025 | 0.22 | 0.99 | 22.92 | 23.2 | 22.745 | 10553 |
| 1715963400 | 22.8 | -0.6 | -2.56 | 23.34 | 23.34 | 22.5 | 24352 |
| 1715877000 | 23.4 | 0.74 | 3.29 | 22.655 | 23.65 | 22.51 | 33851 |
| 1715790600 | 22.655 | 0.39 | 1.73 | 22.23 | 22.785 | 21.995 | 97821 |
| 1715704200 | 22.27 | -0.33 | -1.46 | 22.59 | 22.7 | 21.5 | 42317 |
| 1715617800 | 22.6 | -0.3 | -1.29 | 23.995 | 23.995 | 22.51 | 12719 |
| 1715358600 | 22.895 | 0.07 | 0.28 | 24 | 24 | 22.47 | 18741 |
| 1715272200 | 22.83 | -0.37 | -1.59 | 23.355 | 23.585 | 22.7 | 3825 |
| 1715185800 | 23.2 | 0.37 | 1.62 | 23.11 | 23.46 | 23 | 20738 |
| 1715099400 | 22.83 | 0.54 | 2.45 | 22.28 | 24.38 | 22.28 | 54260 |
| 1715013000 | 22.285 | 0.21 | 0.93 | 22.8 | 22.8 | 22.07 | 15173 |
| 1714753800 | 22.08 | 0.95 | 4.50 | 23.175 | 25.4 | 21.405 | 40284 |
| 1714667400 | 21.13 | 0.65 | 3.15 | 20.55 | 21.25 | 20.55 | 25388 |
| 1714494600 | 20.485 | -0.32 | -1.51 | 20.5 | 20.65 | 20.1 | 28576 |
| 1714408200 | 20.8 | 0.5 | 2.46 | 20.5 | 20.8 | 20.4 | 21815 |
| 1714149000 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20 | 29779 |
| 1714062600 | 20.3 | -0.17 | -0.83 | 20.56 | 20.605 | 20.3 | 17356 |
| 1713976200 | 20.47 | 0.39 | 1.94 | 20.2 | 20.595 | 20.14 | 68046 |
| 1713889800 | 20.08 | -0.28 | -1.35 | 20.3 | 20.42 | 20.005 | 41839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
