Planisware SA (Z421)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -1 | -3.54609929078 | 28.2 | 28.2 | 24.6 | 80 | 26.70757062 | DE |
| 12 | 5 | 22.5225225225 | 22.2 | 28.2 | 21.399999 | 148 | 24.07336207 | DE |
| 26 | 1 | 3.81679389313 | 26.2 | 30.4 | 21.399999 | 213 | 25.31830711 | DE |
| 52 | 7.02 | 34.7869177403 | 20.18 | 30.4 | 20.18 | 253 | 25.44344403 | DE |
| 156 | 7.02 | 34.7869177403 | 20.18 | 30.4 | 20.18 | 253 | 25.44344403 | DE |
| 260 | 7.02 | 34.7869177403 | 20.18 | 30.4 | 20.18 | 253 | 25.44344403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737667620 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737581220 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737494820 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737408420 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737149220 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737062820 | 26 | -0.2 | -0.76 | 26.2 | 26.2 | 26 | 7 |
| 1736976420 | 26.2 | 0.6 | 2.34 | 26.2 | 26.2 | 26.2 | 240 |
| 1736890020 | 25.6 | 0.4 | 1.59 | 25.6 | 25.6 | 25.6 | 20 |
| 1736803620 | 25.2 | 0 | 0.00 | 24.6 | 25.2 | 24.6 | 24 |
| 1736544420 | 25.2 | -1 | -3.82 | 25.8 | 25.8 | 25.2 | 14 |
| 1736458020 | 26.2 | -0.6 | -2.24 | 26.6 | 26.6 | 26.2 | 151 |
| 1736371620 | 26.8 | -0.4 | -1.47 | 26.8 | 26.8 | 26.8 | 75 |
| 1736285220 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1736198820 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 18 |
| 1735939620 | 27.2 | -0.2 | -0.73 | 27.2 | 27.2 | 27.2 | 108 |
| 1735853220 | 27.4 | -0.8 | -2.84 | 28.2 | 28.2 | 27.4 | 158 |
| 1735594020 | 28.2 | 1.6 | 6.02 | 28.2 | 28.2 | 28.2 | 70 |
| 1735334820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1734989220 | 26.6 | -0.4 | -1.48 | 26.8 | 26.8 | 26.6 | 100 |
| 1734730020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 120 |
| 1734643620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1734557220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1734470820 | 27 | -0.4 | -1.46 | 27 | 27 | 27 | 5 |
| 1734384420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1734125220 | 27.4 | 1 | 3.79 | 27.4 | 27.4 | 27.4 | 141 |
| 1734038820 | 26.4 | -1.4 | -5.04 | 26.4 | 26.4 | 26.4 | 100 |
| 1733952420 | 27.8 | 0.2 | 0.72 | 27.8 | 28 | 27.8 | 99 |
| 1733866020 | 27.6 | 0.6 | 2.22 | 27.6 | 27.6 | 27.6 | 120 |
| 1733779620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1733520420 | 27 | 0.8 | 3.05 | 27 | 27 | 27 | 68 |
| 1733434020 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1733347620 | 26.2 | 1.4 | 5.65 | 26 | 26.2 | 25.8 | 300 |
| 1733261220 | 24.8 | 2.2 | 9.73 | 24.8 | 24.8 | 24.8 | 50 |
| 1733174820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1732915620 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1732829220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1732742820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1732656420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1732570020 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1732310820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1732224420 | 22.6 | 1 | 4.63 | 22.6 | 22.6 | 22.6 | 9 |
| 1732138020 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1732051620 | 21.6 | -0.8 | -3.57 | 21.6 | 21.6 | 21.6 | 150 |
| 1731965220 | 22.4 | -0.4 | -1.75 | 22.4 | 22.4 | 22.4 | 140 |
| 1731705960 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 10 |
| 1731619560 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1731533160 | 22.8 | -0.4 | -1.72 | 22.8 | 22.8 | 22.8 | 45 |
| 1731446820 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1731360420 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 225 |
| 1731101220 | 23.2 | 1.8 | 8.41 | 23.2 | 23.2 | 23.2 | 57 |
| 1731014760 | 21.399999 | -0.4 | -1.83 | 21.6 | 21.6 | 21.399999 | 100 |
| 1730928360 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 150 |
| 1730841960 | 21.8 | -0.4 | -1.80 | 22 | 22 | 21.8 | 320 |
| 1730755560 | 22.2 | -0.2 | -0.89 | 22.2 | 22.4 | 22.2 | 1217 |
| 1730496360 | 22.4 | -0.2 | -0.88 | 22.2 | 22.6 | 22 | 458 |
| 1730409960 | 22.6 | -1.2 | -5.04 | 22.6 | 22.6 | 22.6 | 50 |
| 1730320020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730233620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730147220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729888020 | 23.8 | 0.2 | 0.85 | 23.8 | 23.8 | 23.8 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
