Vienna - Delayed Quote
EUR
Planisware SAS (PLNW.VI)
26.10
-0.65
(-2.43%)
At close: 3:30:43 PM GMT+1
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
26.65
26.10
26.10
26.10
-
Oct 30, 2026
26.80
26.95
26.75
26.75
26.75
-
Oct 29, 2026
27.05
27.05
26.75
26.75
26.75
-
Oct 28, 2026
27.20
27.40
27.15
27.40
27.40
-
Oct 27, 2026
27.35
27.50
27.20
27.50
27.50
-
Oct 23, 2026
27.45
27.45
27.05
27.05
27.05
274
Oct 22, 2026
27.65
27.90
27.60
27.90
27.90
-
Oct 21, 2026
26.70
27.45
26.70
27.45
27.45
-
Oct 20, 2026
27.00
27.00
26.45
26.95
26.95
-
Oct 19, 2026
26.05
26.50
26.05
26.50
26.50
-
Oct 16, 2026
26.65
26.70
26.55
26.55
26.55
-
Oct 15, 2026
25.65
26.00
25.65
26.00
26.00
274
Oct 14, 2026
25.95
25.95
25.45
25.60
25.60
-
Oct 13, 2026
25.40
25.90
25.35
25.75
25.75
-
Oct 12, 2026
24.95
25.40
24.95
25.40
25.40
-
Oct 9, 2026
24.80
25.05
24.80
24.90
24.90
-
Oct 8, 2026
24.60
24.60
24.60
24.60
24.60
-
Oct 7, 2026
24.80
25.15
24.75
24.75
24.75
-
Oct 6, 2026
25.20
25.45
25.15
25.15
25.15
-
Oct 5, 2026
24.85
25.05
24.85
24.90
24.90
-
Oct 2, 2026
24.75
24.75
24.45
24.45
24.45
-
Oct 1, 2026
23.65
24.90
23.65
24.90
24.90
-
Sep 30, 2026
24.00
24.00
23.60
23.65
23.65
-
Sep 29, 2026
23.95
24.25
23.95
24.00
24.00
-
Sep 28, 2026
23.90
24.30
23.80
23.80
23.80
-
Sep 25, 2026
23.90
23.90
23.90
23.90
23.90
-
Sep 24, 2026
23.90
23.90
23.90
23.90
23.90
-
Sep 23, 2026
23.55
23.85
23.55
23.85
23.85
-
Sep 22, 2026
23.80
24.35
23.80
24.35
24.35
-
Sep 21, 2026
23.65
23.65
23.60
23.60
23.60
-
Sep 18, 2026
23.60
23.85
23.60
23.75
23.75
-
Sep 17, 2026
23.80
23.80
23.60
23.60
23.60
-
Sep 16, 2026
23.70
23.80
23.60
23.80
23.80
-
Sep 15, 2026
23.55
23.80
23.55
23.80
23.80
-
Sep 14, 2026
23.90
24.10
23.45
23.95
23.95
-
Sep 11, 2026
23.20
23.40
23.20
23.40
23.40
-
Sep 10, 2026
23.25
23.30
23.05
23.30
23.30
-
Sep 9, 2026
23.10
23.25
23.05
23.25
23.25
-
Sep 8, 2026
23.70
23.70
23.15
23.45
23.45
-
Sep 7, 2026
24.35
24.35
23.90
23.90
23.90
-
Sep 4, 2026
24.85
24.85
24.65
24.70
24.70
-
Sep 3, 2026
24.15
24.60
24.15
24.60
24.60
-
Sep 2, 2026
24.30
24.60
24.30
24.60
24.60
-
Sep 1, 2026
25.00
25.00
24.80
24.90
24.90
-
Aug 31, 2026
24.90
25.05
24.90
25.05
25.05
-
Aug 28, 2026
24.80
24.90
24.70
24.90
24.90
-
Aug 27, 2026
24.40
24.45
24.35
24.45
24.45
-
Aug 26, 2026
24.75
24.75
23.90
23.90
23.90
-
Aug 25, 2026
24.85
24.90
24.70
24.70
24.70
-
Aug 24, 2026
24.95
24.95
24.85
24.85
24.85
-
Aug 21, 2026
24.80
25.00
24.75
25.00
25.00
-
Aug 20, 2026
24.65
24.95
24.65
24.95
24.95
-
Aug 19, 2026
24.65
24.95
24.65
24.75
24.75
-
Aug 18, 2026
24.85
25.00
24.55
24.65
24.65
-
Aug 17, 2026
25.20
25.50
25.20
25.20
25.20
-
Aug 14, 2026
25.85
25.90
25.50
25.90
25.90
-
Aug 13, 2026
24.85
24.95
24.85
24.90
24.90
-
Aug 12, 2026
25.00
25.00
24.55
24.55
24.55
-
Aug 11, 2026
24.85
24.90
24.80
24.80
24.80
-
Aug 10, 2026
24.60
25.00
24.60
24.90
24.90
-
Aug 7, 2026
24.45
24.45
24.30
24.40
24.40
-
Aug 6, 2026
24.60
24.60
23.90
23.90
23.90
273
Aug 5, 2026
24.10
24.85
24.10
24.80
24.80
-
Aug 4, 2026
23.40
23.65
23.40
23.65
23.65
-
Aug 3, 2026
24.25
24.35
24.10
24.15
24.15
-
Jul 31, 2026
22.65
23.35
22.65
23.35
23.35
-
Jul 30, 2026
23.65
23.65
23.15
23.25
23.25
106
Jul 29, 2026
23.40
23.40
22.95
23.00
23.00
-
Jul 28, 2026
21.80
23.05
21.80
23.05
23.05
-
Jul 27, 2026
20.50
21.80
20.50
21.80
21.80
-
Jul 24, 2026
20.15
20.30
20.05
20.05
20.05
-
Jul 23, 2026
19.86
20.15
19.86
20.10
20.10
-
Jul 22, 2026
19.94
20.30
19.94
20.20
20.20
-
Jul 21, 2026
20.65
20.65
19.42
19.42
19.42
-
Jul 20, 2026
20.85
20.95
20.80
20.95
20.95
273
Jul 17, 2026
21.15
21.15
21.00
21.00
21.00
-
Jul 16, 2026
21.40
21.40
20.85
21.05
21.05
-
Jul 15, 2026
20.45
21.40
20.45
21.40
21.40
127
Jul 14, 2026
20.75
20.90
20.10
20.10
20.10
243
Jul 13, 2026
20.70
20.95
20.60
20.95
20.95
-
Jul 10, 2026
20.65
21.00
20.65
20.65
20.65
-
Jul 9, 2026
20.55
20.65
20.45
20.65
20.65
-
Jul 8, 2026
21.10
21.10
20.30
20.45
20.45
-
Jul 7, 2026
21.90
21.90
21.45
21.45
21.45
-
Jul 6, 2026
21.80
21.90
21.70
21.80
21.80
-
Jul 3, 2026
21.15
21.70
21.15
21.70
21.70
-
Jul 2, 2026
20.65
20.95
20.45
20.95
20.95
-
Jul 1, 2026
18.50
20.65
18.50
20.65
20.65
1,170
Jun 30, 2026
18.26
18.26
17.98
18.12
18.12
-
Jun 29, 2026
18.38
18.60
18.32
18.32
18.32
722
Jun 26, 2026
17.66
18.10
17.64
18.10
18.10
722
Jun 25, 2026
17.62
17.96
17.62
17.82
17.82
-
Jun 24, 2026
17.76
17.88
17.68
17.70
17.70
288
Jun 23, 2026
18.04
18.20
17.94
17.94
17.94
2,350
Jun 22, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
17.44
17.46
17.28
17.40
17.40
722
Jun 19, 2026
17.88
18.08
17.82
17.82
17.46
-
Jun 18, 2026
18.46
18.46
17.90
17.90
17.54
-
Jun 17, 2026
18.80
18.80
18.32
18.48
18.11
-
Jun 16, 2026
18.66
19.06
18.66
18.68
18.30
-
Jun 15, 2026
18.74
18.74
18.52
18.66
18.28
-
Jun 12, 2026
18.38
18.38
18.02
18.06
17.70
33
Jun 11, 2026
18.62
18.62
18.08
18.08
17.71
782
Jun 10, 2026
19.28
19.28
18.40
18.92
18.54
-
Jun 9, 2026
19.16
19.30
19.12
19.30
18.91
-
Jun 8, 2026
19.00
19.38
19.00
19.24
18.85
722
Jun 5, 2026
20.05
20.45
19.58
19.58
19.18
-
Jun 4, 2026
19.56
20.15
19.56
20.00
19.60
1,083
Jun 3, 2026
19.92
19.96
19.56
19.56
19.16
-
Jun 2, 2026
20.35
21.00
19.82
19.82
19.42
722
Jun 1, 2026
19.46
20.40
19.46
20.40
19.99
1,805
May 29, 2026
18.78
19.66
18.78
19.50
19.11
1,793
May 28, 2026
18.50
18.86
18.50
18.86
18.48
722
May 27, 2026
18.78
18.82
18.64
18.64
18.26
-
May 26, 2026
18.74
18.76
18.52
18.66
18.28
722
May 25, 2026
18.80
18.82
18.74
18.82
18.44
-
May 22, 2026
18.40
18.56
18.38
18.56
18.19
722
May 21, 2026
18.48
18.48
18.20
18.32
17.95
-
May 20, 2026
18.76
18.76
18.30
18.50
18.13
722
May 19, 2026
17.94
19.36
17.94
19.06
18.67
2,259
May 18, 2026
17.20
17.48
16.88
17.48
17.13
-
May 15, 2026
16.88
17.22
16.88
17.02
16.68
722
May 14, 2026
16.76
16.80
16.66
16.66
16.32
-
May 13, 2026
16.82
16.88
16.80
16.80
16.46
-
May 12, 2026
17.16
17.16
16.72
16.82
16.48
-
May 11, 2026
17.68
17.68
17.44
17.44
17.09
-
May 8, 2026
17.94
18.04
17.80
17.80
17.44
-
May 7, 2026
17.90
18.02
17.86
17.86
17.50
-
May 6, 2026
18.82
18.86
18.24
18.24
17.87
-
May 5, 2026
18.32
18.42
18.14
18.14
17.77
-
May 4, 2026
18.34
18.56
18.34
18.56
18.19
-
Apr 30, 2026
18.14
18.30
17.98
17.98
17.62
-
Apr 29, 2026
18.32
18.46
18.20
18.46
18.09
-
Apr 28, 2026
18.06
18.24
18.06
18.18
17.81
521
Apr 27, 2026
18.38
18.58
18.38
18.40
18.03
-
Apr 24, 2026
18.64
18.68
18.46
18.68
18.30
722
Apr 23, 2026
18.60
18.74
18.42
18.42
18.05
-
Apr 22, 2026
18.44
18.62
18.44
18.48
18.11
722
Apr 21, 2026
18.14
18.58
18.14
18.50
18.13
-
Apr 20, 2026
17.76
18.04
17.76
17.88
17.52
-
Apr 17, 2026
17.18
18.74
17.18
18.74
18.36
-
Apr 16, 2026
16.18
17.08
16.18
17.08
16.73
661
Apr 15, 2026
15.52
15.70
15.52
15.70
15.38
-
Apr 14, 2026
15.16
15.52
15.16
15.42
15.11
1,383
Apr 13, 2026
14.40
14.64
14.40
14.64
14.34
-
Apr 10, 2026
14.50
14.78
14.50
14.56
14.27
1,473
Apr 9, 2026
14.98
15.02
14.68
14.68
14.38
-
Apr 8, 2026
15.34
15.52
15.24
15.24
14.93
1,368
Apr 7, 2026
14.72
15.06
14.72
14.92
14.62
722
Apr 2, 2026
14.48
14.48
14.22
14.22
13.93
-
Apr 1, 2026
14.82
14.82
14.60
14.64
14.34
-
Mar 31, 2026
14.16
14.40
14.16
14.40
14.11
-
Mar 30, 2026
13.86
13.88
13.80
13.88
13.60
-
Mar 27, 2026
14.42
14.42
13.98
13.98
13.70
-
Mar 26, 2026
14.38
14.60
14.38
14.60
14.31
-
Mar 25, 2026
14.50
14.78
14.50
14.58
14.29
1,658
Mar 24, 2026
14.72
14.72
14.46
14.46
14.17
858
Mar 23, 2026
14.46
15.00
14.32
14.92
14.62
3,418
Mar 20, 2026
15.02
15.02
14.66
14.74
14.44
1,458
Mar 19, 2026
14.98
15.50
14.98
15.50
15.19
-
Mar 18, 2026
15.38
15.42
15.26
15.26
14.95
858
Mar 17, 2026
15.62
15.70
15.54
15.62
15.30
858
Mar 16, 2026
15.48
15.80
15.48
15.76
15.44
858
Mar 13, 2026
16.10
16.40
16.02
16.40
16.07
429
Mar 12, 2026
15.70
16.34
15.70
16.34
16.01
-
Mar 11, 2026
16.16
16.24
15.92
16.08
15.76
780
Mar 10, 2026
16.54
16.82
16.18
16.28
15.95
1,716
Mar 9, 2026
16.50
16.74
16.46
16.46
16.13
14
Mar 6, 2026
16.14
16.88
16.14
16.86
16.52
5,136
Mar 5, 2026
15.76
16.20
15.76
16.20
15.87
840
Mar 4, 2026
16.44
16.46
16.12
16.12
15.79
3,045
Mar 3, 2026
15.70
15.78
15.70
15.72
15.40
-
Mar 2, 2026
16.08
16.56
16.08
16.48
16.15
2,268
Feb 27, 2026
14.98
15.94
14.84
15.78
15.46
1,248
Feb 26, 2026
16.02
16.02
14.56
15.04
14.74
5,242
Feb 25, 2026
15.14
15.68
15.14
15.54
15.23
823
Feb 24, 2026
15.14
15.14
14.94
15.06
14.76
1,692
Feb 23, 2026
15.20
15.34
15.20
15.28
14.97
-
Feb 20, 2026
15.54
15.70
15.28
15.66
15.34
1,229
Feb 19, 2026
15.88
15.98
15.66
15.74
15.42
1,669
Feb 18, 2026
15.70
15.70
15.28
15.34
15.03
-
Feb 17, 2026
15.98
15.98
15.60
15.96
15.64
-
Feb 16, 2026
16.68
16.68
16.18
16.18
15.85
-
Feb 13, 2026
17.14
17.14
16.36
16.36
16.03
429
Feb 12, 2026
17.56
17.56
16.86
16.86
16.52
-
Feb 11, 2026
18.50
18.50
17.90
17.90
17.54
-
Feb 10, 2026
18.62
18.78
18.40
18.60
18.22
2,145
Feb 9, 2026
18.92
18.92
18.62
18.64
18.26
858
Feb 6, 2026
18.28
18.94
17.98
18.82
18.44
1,702
Feb 5, 2026
19.12
19.12
18.42
18.42
18.05
849
Feb 4, 2026
18.94
19.22
18.68
19.16
18.77
2,670
Feb 3, 2026
20.25
20.25
19.50
19.50
19.11
-
Feb 2, 2026
19.98
20.20
19.96
20.20
19.79
-
Jan 30, 2026
20.20
20.30
20.15
20.30
19.89
399
Jan 29, 2026
21.25
21.25
20.35
20.35
19.94
-
Jan 28, 2026
21.30
21.50
21.10
21.50
21.07
-
Jan 27, 2026
21.95
22.00
21.80
21.80
21.36
-
Jan 26, 2026
21.35
21.55
21.05
21.55
21.11
83
Jan 23, 2026
20.90
21.15
20.80
21.15
20.72
-
Jan 22, 2026
21.10
21.10
20.70
20.85
20.43
-
Jan 21, 2026
21.20
21.20
20.35
21.05
20.62
-
Jan 20, 2026
21.40
21.55
21.40
21.55
21.11
-
Jan 19, 2026
21.10
21.30
21.10
21.30
20.87
-
Jan 16, 2026
22.65
22.65
21.80
21.80
21.36
-
Jan 15, 2026
22.55
22.55
22.10
22.45
22.00
-
Jan 14, 2026
22.95
22.95
22.40
22.45
22.00
-
Jan 13, 2026
23.15
23.40
23.00
23.15
22.68
858
Jan 12, 2026
22.95
22.95
22.65
22.75
22.29
814
Jan 9, 2026
23.40
23.40
23.00
23.05
22.58
-
Jan 8, 2026
23.60
23.60
23.40
23.40
22.93
-
Jan 7, 2026
23.50
23.55
23.45
23.45
22.98
-
Jan 6, 2026
23.30
23.30
22.75
22.90
22.44
429
Jan 5, 2026
23.40
23.40
23.05
23.10
22.63
-
Jan 2, 2026
23.45
23.50
23.45
23.50
23.03
-
Dec 30, 2025
23.55
23.55
23.20
23.20
22.73
-
Dec 29, 2025
22.95
23.35
22.95
23.35
22.88
-
Dec 23, 2025
22.55
22.70
22.55
22.70
22.24
-
Dec 22, 2025
22.10
22.40
22.10
22.40
21.95
-
Dec 19, 2025
21.40
21.90
21.40
21.90
21.46
-
Dec 18, 2025
21.25
21.40
21.10
21.10
20.67
-
Dec 17, 2025
21.85
21.85
21.15
21.15
20.72
-
Dec 16, 2025
21.80
21.80
21.60
21.70
21.26
-
Dec 15, 2025
22.00
22.25
21.85
21.85
21.41
-
Dec 12, 2025
21.20
21.50
21.10
21.50
21.07
931
Dec 11, 2025
21.00
21.10
21.00
21.05
20.62
-
Dec 10, 2025
21.00
21.00
20.70
20.85
20.43
-
Dec 9, 2025
21.80
21.80
21.50
21.50
21.07
-
Dec 8, 2025
21.35
21.60
21.30
21.60
21.16
-
Dec 5, 2025
21.45
22.00
20.70
20.70
20.28
517
Dec 4, 2025
20.55
21.50
20.55
21.40
20.97
1,142
Dec 3, 2025
20.75
21.05
20.65
20.90
20.48
517
Dec 2, 2025
20.85
20.85
20.70
20.70
20.28
-
Dec 1, 2025
20.85
20.85
20.60
20.60
20.18
-
Nov 28, 2025
20.80
21.05
20.80
21.05
20.62
-
Nov 27, 2025
20.45
20.65
20.45
20.65
20.23
-
Nov 26, 2025
20.25
20.30
20.05
20.20
19.79
-
Nov 25, 2025
20.20
20.20
19.76
19.80
19.40
730
Nov 24, 2025
19.94
20.05
19.92
19.98
19.58
432
Nov 21, 2025
19.60
20.10
19.60
20.10
19.69
7
Nov 20, 2025
19.74
19.94
19.66
19.94
19.54
517
Nov 19, 2025
19.08
19.70
19.08
19.70
19.30
1,034
Nov 18, 2025
19.20
19.20
18.78
19.00
18.62
517
Nov 17, 2025
20.10
20.10
19.50
19.50
19.11
-
Nov 14, 2025
19.78
19.78
19.50
19.50
19.11
-
Nov 13, 2025
20.20
20.20
20.10
20.10
19.69
-
Nov 12, 2025
20.15
20.15
19.80
20.00
19.60
517
Nov 11, 2025
20.15
20.20
19.72
20.15
19.74
2,274
Nov 10, 2025
19.82
20.30
19.82
19.94
19.54
296
Nov 7, 2025
19.44
19.52
19.36
19.52
19.13
517
Nov 6, 2025
19.44
19.82
19.44
19.78
19.38
-
Nov 5, 2025
19.86
19.86
19.46
19.60
19.20
-
Nov 4, 2025
20.10
20.15
19.88
19.88
19.48
-
Nov 3, 2025
20.50
20.80
20.40
20.40
19.99
-
