Paris - Delayed Quote
EUR
Planisware SAS (PLNW.PA)
26.05
-0.70
(-2.62%)
As of 4:11:44 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
26.65
26.75
26.00
26.05
26.05
24,674
Oct 30, 2026
26.65
27.00
26.60
26.75
26.75
40,041
Oct 29, 2026
27.05
27.20
26.35
26.65
26.65
51,194
Oct 28, 2026
27.40
27.60
27.05
27.25
27.25
47,197
Oct 27, 2026
27.00
27.70
26.90
27.40
27.40
108,055
Oct 26, 2026
27.15
27.60
26.35
27.00
27.00
122,748
Oct 23, 2026
27.95
28.05
25.35
27.15
27.15
353,340
Oct 22, 2026
27.45
28.10
27.35
27.95
27.95
63,167
Oct 21, 2026
26.80
27.70
26.60
27.70
27.70
57,600
Oct 20, 2026
26.75
27.10
26.30
26.85
26.85
49,969
Oct 19, 2026
25.90
26.85
25.85
26.85
26.85
70,258
Oct 16, 2026
26.65
26.85
25.85
25.90
25.90
52,794
Oct 15, 2026
25.70
26.60
25.50
26.40
26.40
56,968
Oct 14, 2026
26.20
26.20
25.05
25.70
25.70
63,619
Oct 13, 2026
25.30
26.10
25.25
26.10
26.10
45,935
Oct 12, 2026
25.05
25.60
24.75
25.40
25.40
66,510
Oct 9, 2026
24.45
25.25
24.45
25.05
25.05
42,755
Oct 8, 2026
24.60
24.80
24.10
24.30
24.30
49,734
Oct 7, 2026
24.95
25.15
24.20
24.50
24.50
40,412
Oct 6, 2026
25.10
25.65
24.90
25.15
25.15
57,106
Oct 5, 2026
24.70
25.35
24.70
25.05
25.05
58,245
Oct 2, 2026
24.75
24.75
24.35
24.50
24.50
131,919
Oct 1, 2026
23.85
25.00
23.55
24.55
24.55
72,844
Sep 30, 2026
24.05
24.05
23.55
23.95
23.95
45,402
Sep 29, 2026
24.20
24.35
23.75
23.95
23.95
73,814
Sep 28, 2026
23.85
24.55
23.75
24.05
24.05
60,029
Sep 25, 2026
23.75
24.20
23.50
24.20
24.20
71,731
Sep 24, 2026
24.10
24.20
23.70
23.75
23.75
69,572
Sep 23, 2026
23.35
24.40
23.35
24.40
24.40
84,228
Sep 22, 2026
23.65
24.45
23.35
23.55
23.55
82,617
Sep 21, 2026
23.55
23.80
23.45
23.65
23.65
71,776
Sep 18, 2026
23.60
23.90
23.20
23.20
23.20
144,236
Sep 17, 2026
23.70
24.00
23.35
23.55
23.55
49,088
Sep 16, 2026
23.80
23.95
23.50
23.70
23.70
59,052
Sep 15, 2026
23.95
24.00
23.40
23.80
23.80
63,400
Sep 14, 2026
23.50
24.05
23.45
23.95
23.95
52,809
Sep 11, 2026
23.20
23.55
22.90
23.40
23.40
45,204
Sep 10, 2026
23.45
23.50
22.90
23.30
23.30
65,154
Sep 9, 2026
23.00
23.45
22.95
23.35
23.35
90,364
Sep 8, 2026
23.75
23.75
22.85
23.20
23.20
104,701
Sep 7, 2026
24.50
24.50
23.75
23.75
23.75
34,168
Sep 4, 2026
24.80
24.80
24.40
24.50
24.50
66,624
Sep 3, 2026
24.25
24.85
24.10
24.70
24.70
47,203
Sep 2, 2026
24.20
24.70
23.95
23.95
23.95
72,517
Sep 1, 2026
25.00
25.15
24.65
24.70
24.70
58,798
Aug 31, 2026
24.95
25.20
24.75
25.05
25.05
270,332
Aug 28, 2026
24.75
25.00
24.60
24.90
24.90
71,217
Aug 27, 2026
24.35
24.90
24.15
24.65
24.65
185,697
Aug 26, 2026
24.85
24.85
23.70
24.15
24.15
66,031
Aug 25, 2026
24.90
24.95
24.55
24.80
24.80
37,669
Aug 24, 2026
25.10
25.10
24.75
24.90
24.90
40,092
Aug 21, 2026
24.95
25.10
24.65
25.10
25.10
52,125
Aug 20, 2026
25.00
25.10
24.65
24.85
24.85
61,928
Aug 19, 2026
24.80
25.10
24.60
24.90
24.90
79,882
Aug 18, 2026
24.05
25.05
23.30
24.70
24.70
71,987
Aug 17, 2026
25.25
25.60
25.00
25.25
25.25
48,707
Aug 14, 2026
25.40
26.05
25.20
25.60
25.60
78,621
Aug 13, 2026
24.55
25.30
24.55
25.00
25.00
63,652
Aug 12, 2026
25.00
25.00
24.25
24.45
24.45
48,890
Aug 11, 2026
24.85
25.25
24.40
25.15
25.15
77,627
Aug 10, 2026
24.60
25.10
24.40
24.75
24.75
64,011
Aug 7, 2026
24.25
24.50
24.05
24.50
24.50
80,669
Aug 6, 2026
24.45
24.80
23.75
24.25
24.25
100,020
Aug 5, 2026
24.30
24.95
24.00
24.45
24.45
68,335
Aug 4, 2026
23.45
24.10
23.15
24.10
24.10
111,176
Aug 3, 2026
23.30
24.45
23.30
23.65
23.65
109,994
Jul 31, 2026
22.70
23.40
22.40
23.10
23.10
94,993
Jul 30, 2026
23.90
24.55
22.80
22.80
22.80
142,607
Jul 29, 2026
22.90
23.40
22.80
23.20
23.20
93,140
Jul 28, 2026
21.60
23.10
21.55
22.90
22.90
92,071
Jul 27, 2026
20.40
21.80
20.40
21.45
21.45
79,023
Jul 24, 2026
19.72
20.35
19.70
20.15
20.15
52,268
Jul 23, 2026
20.00
20.20
19.52
19.52
19.52
40,745
Jul 22, 2026
20.00
20.50
19.72
20.05
20.05
60,147
Jul 21, 2026
20.45
20.55
19.30
20.00
20.00
68,557
Jul 20, 2026
20.70
21.05
20.55
20.85
20.85
27,543
Jul 17, 2026
21.20
21.45
20.70
20.70
20.70
31,490
Jul 16, 2026
21.45
21.45
20.65
21.10
21.10
63,606
Jul 15, 2026
20.80
21.70
20.45
21.45
21.45
45,852
Jul 14, 2026
20.80
20.85
19.74
20.65
20.65
60,096
Jul 13, 2026
20.85
21.00
20.55
21.00
21.00
39,684
Jul 10, 2026
20.70
21.05
20.50
20.55
20.55
57,601
Jul 9, 2026
20.60
20.80
20.30
20.50
20.50
36,043
Jul 8, 2026
21.00
21.00
20.25
20.45
20.45
36,277
Jul 7, 2026
21.80
22.00
21.10
21.10
21.10
45,082
Jul 6, 2026
21.70
22.10
21.45
21.60
21.60
71,416
Jul 3, 2026
21.00
21.75
20.80
21.70
21.70
121,984
Jul 2, 2026
20.40
21.10
20.35
20.80
20.80
73,563
Jul 1, 2026
18.44
20.90
18.34
20.55
20.55
129,695
Jun 30, 2026
18.26
18.30
17.90
18.18
18.18
86,381
Jun 29, 2026
18.24
18.70
18.18
18.26
18.26
51,572
Jun 26, 2026
17.74
18.14
17.50
18.14
18.14
58,623
Jun 25, 2026
17.90
18.00
17.56
17.66
17.66
45,863
Jun 24, 2026
17.92
17.96
17.54
17.88
17.88
78,909
Jun 23, 2026
17.88
18.28
17.88
17.90
17.90
103,219
Jun 22, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
17.48
17.62
17.18
17.62
17.62
77,712
Jun 19, 2026
18.06
18.20
17.70
17.80
17.44
324,092
Jun 18, 2026
18.70
18.70
17.84
18.00
17.64
44,223
Jun 17, 2026
18.82
18.88
18.04
18.60
18.22
35,520
Jun 16, 2026
18.68
19.20
18.60
18.72
18.34
63,032
Jun 15, 2026
18.42
18.92
18.42
18.58
18.20
34,077
Jun 12, 2026
18.34
18.52
17.68
18.32
17.95
55,276
Jun 11, 2026
18.90
18.90
17.80
18.14
17.77
46,907
Jun 10, 2026
19.34
19.34
18.30
18.78
18.40
64,884
Jun 9, 2026
19.30
19.46
19.02
19.24
18.85
56,271
Jun 8, 2026
19.22
19.50
18.96
19.38
18.99
34,920
Jun 5, 2026
19.96
20.55
19.50
19.50
19.11
62,488
Jun 4, 2026
19.26
20.20
19.26
20.00
19.60
63,011
Jun 3, 2026
19.88
20.20
19.20
19.24
18.85
60,307
Jun 2, 2026
20.45
21.10
19.64
19.88
19.48
109,077
Jun 1, 2026
19.34
20.60
19.30
20.40
19.99
157,600
May 29, 2026
18.86
19.78
18.76
19.58
19.18
196,076
May 28, 2026
18.50
18.98
18.44
18.92
18.54
83,961
May 27, 2026
18.76
18.94
18.44
18.66
18.28
66,566
May 26, 2026
18.92
18.92
18.44
18.76
18.38
38,546
May 25, 2026
18.66
18.96
18.66
18.92
18.54
92,655
May 22, 2026
18.34
18.84
18.26
18.62
18.24
99,746
May 21, 2026
18.40
18.62
18.06
18.14
17.77
69,428
May 20, 2026
18.90
18.90
18.08
18.48
18.11
112,585
May 19, 2026
17.56
19.30
17.56
18.70
18.32
123,478
May 18, 2026
17.16
17.72
16.84
17.56
17.20
87,447
May 15, 2026
16.92
17.30
16.84
17.16
16.81
196,666
May 14, 2026
16.68
17.00
16.52
17.00
16.66
70,937
May 13, 2026
17.00
17.02
16.48
16.60
16.26
105,140
May 12, 2026
17.22
17.22
16.56
16.88
16.54
125,076
May 11, 2026
17.42
17.80
17.04
17.30
16.95
134,348
May 8, 2026
17.90
18.12
17.44
17.48
17.13
72,965
May 7, 2026
17.86
18.18
17.82
18.00
17.64
102,333
May 6, 2026
18.12
19.02
17.78
17.86
17.50
140,495
May 5, 2026
18.56
18.70
17.80
17.92
17.56
96,654
May 4, 2026
18.00
18.74
18.00
18.56
18.18
73,513
Apr 30, 2026
18.28
18.44
17.82
17.96
17.60
95,089
Apr 29, 2026
18.24
18.52
18.12
18.30
17.93
47,168
Apr 28, 2026
18.30
18.30
17.76
18.20
17.83
96,875
Apr 27, 2026
18.42
18.70
18.10
18.16
17.79
40,182
Apr 24, 2026
18.28
18.76
18.28
18.42
18.05
131,294
Apr 23, 2026
18.46
18.74
18.08
18.24
17.87
205,030
Apr 22, 2026
18.56
18.70
18.32
18.62
18.24
104,786
Apr 21, 2026
17.96
18.76
17.96
18.70
18.32
165,754
Apr 20, 2026
17.90
18.10
17.60
17.96
17.60
73,352
Apr 17, 2026
17.22
18.80
17.08
18.10
17.73
162,217
Apr 16, 2026
16.06
17.10
16.00
17.02
16.68
141,924
Apr 15, 2026
15.44
15.82
15.44
15.80
15.48
118,830
Apr 14, 2026
15.16
15.60
15.14
15.40
15.09
115,319
Apr 13, 2026
14.34
15.18
14.28
14.98
14.68
106,606
Apr 10, 2026
14.26
14.86
14.26
14.60
14.30
143,249
Apr 9, 2026
15.12
15.16
14.06
14.36
14.07
174,554
Apr 8, 2026
15.42
15.56
15.20
15.26
14.95
130,238
Apr 7, 2026
14.68
15.14
14.56
14.64
14.34
94,417
Apr 2, 2026
14.60
14.60
14.12
14.58
14.29
104,946
Apr 1, 2026
14.74
14.80
14.40
14.70
14.40
120,359
Mar 31, 2026
14.08
14.46
14.08
14.38
14.09
151,952
Mar 30, 2026
13.96
14.02
13.70
13.98
13.70
191,533
Mar 27, 2026
14.36
14.46
13.92
13.96
13.68
126,377
Mar 26, 2026
14.46
14.70
14.26
14.38
14.09
153,690
Mar 25, 2026
14.50
14.82
14.36
14.44
14.15
99,286
Mar 24, 2026
14.60
14.70
14.26
14.32
14.03
126,856
Mar 23, 2026
14.50
15.10
14.22
14.56
14.27
112,680
Mar 20, 2026
15.08
15.08
14.60
14.62
14.32
247,056
Mar 19, 2026
15.00
15.54
14.90
15.04
14.74
169,396
Mar 18, 2026
15.52
15.52
15.02
15.02
14.72
125,533
Mar 17, 2026
15.68
15.74
15.46
15.48
15.17
168,224
Mar 16, 2026
15.84
15.90
15.42
15.62
15.30
53,850
Mar 13, 2026
16.30
16.34
15.76
15.86
15.54
80,710
Mar 12, 2026
15.62
16.58
15.56
16.02
15.70
104,444
Mar 11, 2026
16.12
16.30
15.76
15.94
15.62
70,872
Mar 10, 2026
16.64
16.88
16.10
16.16
15.83
73,351
Mar 9, 2026
16.72
16.84
16.38
16.58
16.24
50,844
Mar 6, 2026
16.20
17.00
16.14
16.94
16.60
156,074
Mar 5, 2026
16.06
16.60
15.64
16.22
15.89
116,955
Mar 4, 2026
15.76
16.50
15.76
16.14
15.81
91,906
Mar 3, 2026
15.84
15.94
15.58
15.76
15.44
108,572
Mar 2, 2026
16.38
16.58
15.90
16.00
15.68
111,115
Feb 27, 2026
15.08
16.22
14.80
16.10
15.77
302,795
Feb 26, 2026
16.16
16.22
14.00
15.30
14.99
383,031
Feb 25, 2026
15.16
15.94
15.00
15.94
15.62
121,399
Feb 24, 2026
15.02
15.16
14.84
15.16
14.85
195,325
Feb 23, 2026
15.16
15.52
14.98
15.08
14.78
132,107
Feb 20, 2026
15.50
15.72
15.02
15.40
15.09
84,354
Feb 19, 2026
15.80
16.12
15.54
15.54
15.23
85,535
Feb 18, 2026
15.90
15.90
15.16
15.76
15.44
154,746
Feb 17, 2026
16.02
16.06
15.44
15.86
15.54
108,820
Feb 16, 2026
16.76
16.80
16.02
16.02
15.70
96,631
Feb 13, 2026
17.08
17.18
16.30
16.40
16.07
88,881
Feb 12, 2026
17.60
17.70
16.84
17.02
16.68
78,258
Feb 11, 2026
18.42
18.70
17.30
17.30
16.95
126,243
Feb 10, 2026
18.60
18.90
18.32
18.64
18.26
78,954
Feb 9, 2026
18.82
19.00
18.48
18.60
18.22
74,215
Feb 6, 2026
19.02
19.02
17.80
18.56
18.18
95,769
Feb 5, 2026
19.08
19.28
18.34
18.66
18.28
59,920
Feb 4, 2026
18.66
19.38
18.56
19.00
18.62
195,377
Feb 3, 2026
20.45
20.45
18.46
18.46
18.09
148,885
Feb 2, 2026
19.94
20.55
19.68
20.45
20.04
73,056
Jan 30, 2026
20.10
20.45
20.05
20.05
19.64
53,955
Jan 29, 2026
21.50
21.50
20.15
20.15
19.74
103,682
Jan 28, 2026
21.40
21.55
21.00
21.40
20.97
56,083
Jan 27, 2026
22.00
22.25
21.20
21.40
20.97
70,442
Jan 26, 2026
21.55
21.80
21.05
21.65
21.21
43,272
Jan 23, 2026
21.00
21.45
20.65
21.40
20.97
45,066
Jan 22, 2026
20.95
21.40
20.70
21.00
20.58
42,453
Jan 21, 2026
21.05
21.35
20.35
20.65
20.23
77,831
Jan 20, 2026
21.30
21.75
21.00
21.00
20.58
72,547
Jan 19, 2026
21.30
21.50
21.00
21.50
21.07
56,230
Jan 16, 2026
22.40
22.65
21.35
21.50
21.07
73,780
Jan 15, 2026
22.40
22.55
22.00
22.55
22.09
59,858
Jan 14, 2026
22.90
23.00
22.25
22.40
21.95
71,751
Jan 13, 2026
23.50
23.65
22.90
23.10
22.63
234,606
Jan 12, 2026
22.90
23.00
22.45
22.85
22.39
59,290
Jan 9, 2026
23.60
23.60
22.75
22.95
22.49
59,695
Jan 8, 2026
23.50
23.75
23.15
23.35
22.88
50,465
Jan 7, 2026
23.45
23.65
23.25
23.45
22.98
85,047
Jan 6, 2026
23.30
23.40
22.65
23.35
22.88
66,362
Jan 5, 2026
23.30
23.45
22.75
23.25
22.78
63,096
Jan 2, 2026
23.75
24.10
23.05
23.15
22.68
61,560
Dec 31, 2025
23.45
23.70
23.40
23.60
23.12
23,221
Dec 30, 2025
23.40
23.60
23.15
23.45
22.98
28,079
Dec 29, 2025
22.90
23.60
22.85
23.30
22.83
49,110
Dec 24, 2025
22.90
22.90
22.50
22.65
22.19
14,209
Dec 23, 2025
22.65
22.80
22.45
22.50
22.04
107,338
Dec 22, 2025
22.15
22.65
22.05
22.65
22.19
56,656
Dec 19, 2025
21.35
22.30
21.20
22.25
21.80
87,993
Dec 18, 2025
21.30
21.50
21.05
21.35
20.92
32,671
Dec 17, 2025
21.85
21.85
21.10
21.15
20.72
34,252
Dec 16, 2025
21.70
21.80
21.35
21.65
21.21
38,093
Dec 15, 2025
22.00
22.35
21.60
21.80
21.36
100,737
Dec 12, 2025
21.05
21.50
20.90
21.10
20.67
34,317
Dec 11, 2025
20.90
21.50
20.85
21.10
20.67
31,282
Dec 10, 2025
21.10
21.10
20.65
20.90
20.48
55,109
Dec 9, 2025
21.85
21.95
21.10
21.10
20.67
43,237
Dec 8, 2025
21.15
21.90
21.10
21.85
21.41
64,853
Dec 5, 2025
21.35
22.05
20.60
21.15
20.72
53,449
Dec 4, 2025
20.00
21.50
19.86
21.35
20.92
37,466
Dec 3, 2025
20.65
21.15
20.55
20.70
20.28
46,998
Dec 2, 2025
20.85
21.00
20.65
20.65
20.23
58,252
Dec 1, 2025
21.00
21.00
20.50
21.00
20.58
50,015
Nov 28, 2025
20.90
21.65
20.60
21.30
20.87
40,085
Nov 27, 2025
20.30
20.90
20.30
20.90
20.48
67,349
Nov 26, 2025
19.70
20.80
19.70
20.80
20.38
59,162
Nov 25, 2025
20.05
20.15
19.66
20.05
19.64
34,187
Nov 24, 2025
19.86
20.50
19.64
20.05
19.64
172,588
Nov 21, 2025
19.62
20.20
19.48
19.80
19.40
112,194
Nov 20, 2025
19.70
20.05
19.66
19.74
19.34
65,257
Nov 19, 2025
19.02
19.82
19.02
19.58
19.18
42,485
Nov 18, 2025
19.06
19.22
18.74
19.02
18.64
60,616
Nov 17, 2025
20.15
20.15
19.40
19.50
19.11
29,362
Nov 14, 2025
20.20
20.20
19.42
20.00
19.60
53,155
Nov 13, 2025
19.94
20.25
19.78
20.00
19.60
47,719
Nov 12, 2025
20.10
20.10
19.70
19.94
19.54
44,102
Nov 11, 2025
20.20
20.45
19.60
20.10
19.69
54,170
Nov 10, 2025
19.70
20.40
19.70
20.00
19.60
46,360
Nov 7, 2025
19.40
19.68
19.30
19.50
19.11
43,505
Nov 6, 2025
19.60
19.88
19.22
19.22
18.83
56,064
Nov 5, 2025
20.10
20.10
19.34
19.62
19.22
78,181
Nov 4, 2025
20.00
20.30
19.72
20.30
19.89
82,006
Nov 3, 2025
20.40
20.95
20.10
20.20
19.79
57,541
