Planethic Group AG (VEZ.DE) XETRA
3.70
-0.25(-6.33%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.70
-0.25(-6.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4 | 3.7 | 3.7 | 4 | 3.7 | 1,533 |
| April 01, 2026 | 3.7 | 3.95 | 3.95 | 4.02 | 3.7 | 5,205 |
| March 31, 2026 | 3.82 | 3.92 | 3.92 | 4.1 | 3.81 | 29 |
| March 30, 2026 | 4 | 3.92 | 3.92 | 4.01 | 3.92 | 22 |
| March 27, 2026 | 3.8 | 3.92 | 3.92 | 4.01 | 3.8 | 3,607 |
| March 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1 |
| March 25, 2026 | 3.48 | 3.67 | 3.67 | 3.78 | 3.48 | 2 |
| March 24, 2026 | 3.49 | 3.69 | 3.69 | 3.79 | 3.48 | 148 |
| March 23, 2026 | 3.79 | 3.63 | 3.63 | 3.79 | 3.54 | 212 |
| March 20, 2026 | 3.7 | 3.79 | 3.79 | 3.79 | 3.58 | 7,027 |
| March 19, 2026 | 3.99 | 3.86 | 3.86 | 3.99 | 3.86 | 18 |
| March 18, 2026 | 3.8 | 3.83 | 3.83 | 3.84 | 3.6 | 5,304 |
| March 17, 2026 | 3.82 | 4.11 | 4.11 | 4.11 | 3.82 | 600 |
| March 16, 2026 | 4.21 | 3.99 | 3.99 | 4.21 | 3.92 | 2,211 |
| March 13, 2026 | 3.76 | 4.1 | 4.1 | 4.62 | 3.75 | 10,478 |
| March 12, 2026 | 3.75 | 3.66 | 3.66 | 3.75 | 3.66 | 5,884 |
| March 11, 2026 | 3.6 | 3.75 | 3.75 | 3.85 | 3.5 | 4,168 |
| March 10, 2026 | 3.72 | 3.8 | 3.8 | 3.92 | 3.7 | 7,440 |
| March 09, 2026 | 4.1 | 3.81 | 3.81 | 4.3 | 3.41 | 44,036 |
| March 06, 2026 | 3.95 | 3.77 | 3.77 | 3.95 | 3.68 | 18,720 |
| March 05, 2026 | 3.94 | 3.9 | 3.9 | 3.95 | 3.67 | 4,290 |
| March 04, 2026 | 3.72 | 3.94 | 3.94 | 3.94 | 3.72 | 4,163 |
| March 03, 2026 | 3.92 | 3.88 | 3.88 | 3.92 | 3.75 | 1,307 |
| March 02, 2026 | 4.19 | 3.94 | 3.94 | 4.2 | 3.85 | 9,380 |
| February 27, 2026 | 4.75 | 4.1 | 4.1 | 4.75 | 4.1 | 8,040 |
| February 26, 2026 | 4.39 | 4.55 | 4.55 | 4.66 | 4.2 | 4,442 |
| February 25, 2026 | 4.16 | 4.4 | 4.4 | 4.4 | 4.16 | 5,136 |
| February 24, 2026 | 4.62 | 4.3 | 4.3 | 4.66 | 4.24 | 7,249 |
| February 23, 2026 | 4.91 | 4.8 | 4.8 | 4.91 | 4.54 | 10,802 |
| February 20, 2026 | 5.18 | 5 | 0 | 5.2 | 4.76 | 18,932 |
| February 19, 2026 | 5.5 | 5.38 | 0 | 5.5 | 5.16 | 9,114 |
| February 18, 2026 | 5.54 | 5.62 | 0 | 5.66 | 5.4 | 4,572 |
| February 17, 2026 | 5.7 | 5.64 | 0 | 5.8 | 5.54 | 3,465 |
| February 16, 2026 | 5.68 | 5.66 | 0 | 5.7 | 5.6 | 2,486 |
| February 13, 2026 | 5.66 | 5.66 | 0 | 5.84 | 5.6 | 3,113 |
| February 12, 2026 | 5.64 | 5.74 | 0 | 5.84 | 5.64 | 11,071 |
| February 11, 2026 | 5.78 | 5.74 | 0 | 5.9 | 5.64 | 2,255 |
| February 10, 2026 | 5.82 | 5.86 | 0 | 5.94 | 5.66 | 5,857 |
| February 09, 2026 | 5.92 | 5.94 | 0 | 5.98 | 5.8 | 1,111 |
| February 06, 2026 | 5.88 | 5.88 | 0 | 5.88 | 5.8 | 100 |
| February 05, 2026 | 6.02 | 5.88 | 0 | 6.14 | 5.86 | 5,358 |
| February 04, 2026 | 6.02 | 5.92 | 0 | 6.02 | 5.84 | 1,519 |
| February 03, 2026 | 6.02 | 6 | 0 | 6.2 | 5.8 | 2,745 |
| February 02, 2026 | 6.2 | 6.06 | 0 | 6.2 | 5.9 | 383 |
| January 30, 2026 | 6.1 | 6.16 | 0 | 6.16 | 5.98 | 26 |
| January 29, 2026 | 6.22 | 6.14 | 0 | 6.22 | 6 | 3,284 |
| January 28, 2026 | 5.96 | 6.3 | 0 | 6.6 | 5.96 | 1,818 |
| January 27, 2026 | 6.1 | 6.08 | 0 | 6.12 | 5.9 | 12,326 |
| January 26, 2026 | 6.08 | 6.1 | 0 | 6.4 | 6.04 | 13,669 |
| January 23, 2026 | 6.3 | 6.24 | 0 | 6.3 | 6.04 | 3,973 |
| January 22, 2026 | 6.24 | 6.16 | 0 | 6.34 | 5.98 | 3,179 |
| January 21, 2026 | 6.3 | 6.2 | 0 | 6.4 | 6.1 | 15,136 |
| January 20, 2026 | 6.32 | 6.24 | 0 | 6.36 | 6.24 | 5,658 |
| January 19, 2026 | 6.92 | 6.3 | 0 | 6.92 | 6.3 | 5,564 |
| January 16, 2026 | 7 | 7.06 | 0 | 7.06 | 6.9 | 1,118 |
| January 15, 2026 | 7 | 7.16 | 0 | 7.22 | 6.98 | 1,676 |
| January 14, 2026 | 6.78 | 6.9 | 0 | 7.02 | 6.78 | 7 |
| January 13, 2026 | 6.94 | 6.94 | 0 | 6.94 | 6.94 | 30 |
| January 12, 2026 | 7.52 | 7.1 | 0 | 7.62 | 6.9 | 3,533 |
| January 09, 2026 | 7.68 | 7.36 | 0 | 7.72 | 7.3 | 1,896 |