Planisware SA Historical Data - PLNW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Planisware SA (PLNW)
Planisware SA (PLNW) Historical

Planisware SA (PLNW)

26.46

1.49

(5.97%)

Closed 29 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.17	0.646633701027	26.29	26.7	24.505	21630	25.55323831	DE
4	1.685	6.80121089808	24.775	27.09	24.22	19577	25.68677475	DE
12	5.45	25.9400285578	21.01	27.09	19.306	81738	21.13522086	DE
26	5.45	25.9400285578	21.01	27.09	19.306	81738	21.13522086	DE
52	5.45	25.9400285578	21.01	27.09	19.306	81738	21.13522086	DE
156	5.45	25.9400285578	21.01	27.09	19.306	81738	21.13522086	DE
260	5.45	25.9400285578	21.01	27.09	19.306	81738	21.13522086	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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	-0.41	-1.55	26.58	26.58	25.995	21170
1718037000	26.41	-0.49	-1.82	26.555	26.575	26.41	11210
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
1713803400	20.355	0.46	2.29	20.545	20.825	20	93012
1713544200	19.9	-0.19	-0.95	20.16	20.295	19.75	257899

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions