Planisware SAS (PLNW.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	24.25	24.50	24.05	24.50	+1.03%	80,669
2026-08-06	24.45	24.80	23.75	24.25	-0.82%	100,020
2026-08-05	24.30	24.95	24.00	24.45	+1.45%	68,335
2026-08-04	23.45	24.10	23.15	24.10	+1.90%	111,176
2026-08-03	23.30	24.45	23.30	23.65	+2.38%	109,994
2026-07-31	22.70	23.40	22.40	23.10	+1.32%	94,993
2026-07-30	23.90	24.55	22.80	22.80	-1.72%	142,607
2026-07-29	22.90	23.40	22.80	23.20	+1.31%	93,140
2026-07-28	21.60	23.10	21.55	22.90	+6.76%	92,071
2026-07-27	20.40	21.80	20.40	21.45	+6.45%	79,023
2026-07-24	19.72	20.35	19.70	20.15	+3.23%	52,268
2026-07-23	20.00	20.20	19.52	19.52	-2.64%	40,745
2026-07-22	20.00	20.50	19.72	20.05	+0.25%	60,147
2026-07-21	20.45	20.55	19.30	20.00	-4.08%	68,557
2026-07-20	20.70	21.05	20.55	20.85	+0.72%	27,543
2026-07-17	21.20	21.45	20.70	20.70	-1.90%	31,490
2026-07-16	21.45	21.45	20.65	21.10	-1.63%	63,606
2026-07-15	20.80	21.70	20.45	21.45	+3.87%	45,852
2026-07-14	20.80	20.85	19.74	20.65	-1.67%	60,096
2026-07-13	20.85	21.00	20.55	21.00	+2.19%	39,684
2026-07-10	20.70	21.05	20.50	20.55	+0.24%	57,601
2026-07-09	20.60	20.80	20.30	20.50	+0.24%	36,043
2026-07-08	21.00	21.00	20.25	20.45	-3.08%	36,277
2026-07-07	21.80	22.00	21.10	21.10	-2.31%	45,082
2026-07-06	21.70	22.10	21.45	21.60	-0.46%	71,416
2026-07-03	21.00	21.75	20.80	21.70	+4.33%	121,984
2026-07-02	20.40	21.10	20.35	20.80	+1.22%	73,563
2026-07-01	18.44	20.90	18.34	20.55	+13.04%	129,695
2026-06-30	18.26	18.30	17.90	18.18	-0.44%	86,381
2026-06-29	18.24	18.70	18.18	18.26	+0.66%	51,572
2026-06-26	17.74	18.14	17.50	18.14	+2.72%	58,623
2026-06-25	17.90	18.00	17.56	17.66	-1.23%	45,863
2026-06-24	17.92	17.96	17.54	17.88	-0.11%	78,909
2026-06-23	17.88	18.28	17.88	17.90	+1.59%	103,219
2026-06-22	17.48	17.62	17.18	17.62	-1.01%	77,712
2026-06-19	18.06	18.20	17.70	17.80	-1.11%	324,092
2026-06-18	18.70	18.70	17.84	18.00	-3.23%	44,223
2026-06-17	18.82	18.88	18.04	18.60	-0.64%	35,520
2026-06-16	18.68	19.20	18.60	18.72	+0.75%	63,032
2026-06-15	18.42	18.92	18.42	18.58	+1.42%	34,077
2026-06-12	18.34	18.52	17.68	18.32	+0.99%	55,276
2026-06-11	18.90	18.90	17.80	18.14	-3.41%	46,907
2026-06-10	19.34	19.34	18.30	18.78	-2.39%	64,884
2026-06-09	19.30	19.46	19.02	19.24	-0.72%	56,271
2026-06-08	19.22	19.50	18.96	19.38	-0.62%	34,920
2026-06-05	19.96	20.55	19.50	19.50	-2.50%	62,488
2026-06-04	19.26	20.20	19.26	20.00	+3.95%	63,011
2026-06-03	19.88	20.20	19.20	19.24	-3.22%	60,307
2026-06-02	20.45	21.10	19.64	19.88	-2.55%	109,077
2026-06-01	19.34	20.60	19.30	20.40	+4.19%	157,600
2026-05-29	18.86	19.78	18.76	19.58	+3.49%	196,076
2026-05-28	18.50	18.98	18.44	18.92	+1.39%	83,961
2026-05-27	18.76	18.94	18.44	18.66	-0.53%	66,566
2026-05-26	18.92	18.92	18.44	18.76	-0.85%	38,546
2026-05-25	18.66	18.96	18.66	18.92	+1.61%	92,655
2026-05-22	18.34	18.84	18.26	18.62	+2.65%	99,746
2026-05-21	18.40	18.62	18.06	18.14	-1.84%	69,428
2026-05-20	18.90	18.90	18.08	18.48	-1.18%	112,585
2026-05-19	17.56	19.30	17.56	18.70	+6.49%	123,478
2026-05-18	17.16	17.72	16.84	17.56	+2.33%	87,447
2026-05-15	16.92	17.30	16.84	17.16	+0.94%	196,666
2026-05-14	16.68	17.00	16.52	17.00	+2.41%	70,937
2026-05-13	17.00	17.02	16.48	16.60	-1.66%	105,140
2026-05-12	17.22	17.22	16.56	16.88	-2.43%	125,076
2026-05-11	17.42	17.80	17.04	17.30	-1.03%	134,348
2026-05-08	17.90	18.12	17.44	17.48	-2.89%	72,965
2026-05-07	17.86	18.18	17.82	18.00	+0.78%	102,333
2026-05-06	18.12	19.02	17.78	17.86	-0.33%	140,495
2026-05-05	18.56	18.70	17.80	17.92	-3.45%	96,654
2026-05-04	18.00	18.74	18.00	18.56	+3.34%	73,513
2026-04-30	18.28	18.44	17.82	17.96	-1.86%	95,089
2026-04-29	18.24	18.52	18.12	18.30	+0.55%	47,168
2026-04-28	18.30	18.30	17.76	18.20	+0.22%	96,875
2026-04-27	18.42	18.70	18.10	18.16	-1.41%	40,182
2026-04-24	18.28	18.76	18.28	18.42	+0.99%	131,294
2026-04-23	18.46	18.74	18.08	18.24	-2.04%	205,030
2026-04-22	18.56	18.70	18.32	18.62	-0.43%	104,786
2026-04-21	17.96	18.76	17.96	18.70	+4.12%	165,754
2026-04-20	17.90	18.10	17.60	17.96	-0.77%	73,352
2026-04-17	17.22	18.80	17.08	18.10	+6.35%	162,217
2026-04-16	16.06	17.10	16.00	17.02	+7.72%	141,924
2026-04-15	15.44	15.82	15.44	15.80	+2.60%	118,830
2026-04-14	15.16	15.60	15.14	15.40	+2.80%	115,319
2026-04-13	14.34	15.18	14.28	14.98	+2.60%	106,606
2026-04-10	14.26	14.86	14.26	14.60	+1.67%	143,249
2026-04-09	15.12	15.16	14.06	14.36	-5.90%	174,554
2026-04-08	15.42	15.56	15.20	15.26	+4.23%	130,238
2026-04-07	14.68	15.14	14.56	14.64	+0.41%	94,417
2026-04-02	14.60	14.60	14.12	14.58	-0.82%	104,946
2026-04-01	14.74	14.80	14.40	14.70	+2.23%	120,359
2026-03-31	14.08	14.46	14.08	14.38	+2.86%	151,952
2026-03-30	13.96	14.02	13.70	13.98	+0.14%	191,533
2026-03-27	14.36	14.46	13.92	13.96	-2.92%	126,377
2026-03-26	14.46	14.70	14.26	14.38	-0.42%	153,690
2026-03-25	14.50	14.82	14.36	14.44	+0.84%	99,286
2026-03-24	14.60	14.70	14.26	14.32	-1.65%	126,856
2026-03-23	14.50	15.10	14.22	14.56	-0.41%	112,680
2026-03-20	15.08	15.08	14.60	14.62	-2.79%	247,056
2026-03-19	15.00	15.54	14.90	15.04	+0.13%	169,396
2026-03-18	15.52	15.52	15.02	15.02	-2.97%	125,533
2026-03-17	15.68	15.74	15.46	15.48	-0.90%	168,224
2026-03-16	15.84	15.90	15.42	15.62	-1.51%	53,850
2026-03-13	16.30	16.34	15.76	15.86	-1.00%	80,710
2026-03-12	15.62	16.58	15.56	16.02	+0.50%	104,444
2026-03-11	16.12	16.30	15.76	15.94	-1.36%	70,872
2026-03-10	16.64	16.88	16.10	16.16	-2.53%	73,351
2026-03-09	16.72	16.84	16.38	16.58	-2.13%	50,844
2026-03-06	16.20	17.00	16.14	16.94	+4.44%	156,074
2026-03-05	16.06	16.60	15.64	16.22	+0.50%	116,955
2026-03-04	15.76	16.50	15.76	16.14	+2.41%	91,906
2026-03-03	15.84	15.94	15.58	15.76	-1.50%	108,572
2026-03-02	16.38	16.58	15.90	16.00	-0.62%	111,115
2026-02-27	15.08	16.22	14.80	16.10	+5.23%	302,795
2026-02-26	16.16	16.22	14.00	15.30	-4.02%	383,031
2026-02-25	15.16	15.94	15.00	15.94	+5.15%	121,399
2026-02-24	15.02	15.16	14.84	15.16	+0.53%	195,325
2026-02-23	15.16	15.52	14.98	15.08	-2.08%	132,107
2026-02-20	15.50	15.72	15.02	15.40	-0.90%	84,354
2026-02-19	15.80	16.12	15.54	15.54	-1.40%	85,535
2026-02-18	15.90	15.90	15.16	15.76	-0.63%	154,746
2026-02-17	16.02	16.06	15.44	15.86	-1.00%	108,820
2026-02-16	16.76	16.80	16.02	16.02	-2.32%	96,631
2026-02-13	17.08	17.18	16.30	16.40	-3.64%	88,881
2026-02-12	17.60	17.70	16.84	17.02	-1.62%	78,258
2026-02-11	18.42	18.70	17.30	17.30	-7.19%	126,243
2026-02-10	18.60	18.90	18.32	18.64	+0.22%	78,954
2026-02-09	18.82	19.00	18.48	18.60	+0.22%	74,215
2026-02-06	19.02	19.06	17.80	18.56	-0.54%	95,769
2026-02-05	19.08	19.28	18.34	18.66	-1.79%	59,920
2026-02-04	18.66	19.38	18.56	19.00	+2.93%	195,377
2026-02-03	20.45	20.45	18.46	18.46	-9.73%	148,885
2026-02-02	19.94	20.55	19.68	20.45	+2.00%	73,056
2026-01-30	20.10	20.45	20.05	20.05	-0.50%	53,955
2026-01-29	21.50	21.50	20.15	20.15	-5.84%	103,682
2026-01-28	21.40	21.55	21.00	21.40	+0.00%	56,083
2026-01-27	22.00	22.25	21.20	21.40	-1.15%	70,442
2026-01-26	21.55	21.80	21.05	21.65	+1.17%	43,272
2026-01-23	21.00	21.45	20.65	21.40	+1.90%	45,066
2026-01-22	20.95	21.40	20.70	21.00	+1.69%	42,453
2026-01-21	21.05	21.35	20.35	20.65	-1.67%	77,831
2026-01-20	21.30	21.75	21.00	21.00	-2.33%	72,547
2026-01-19	21.30	21.50	21.00	21.50	+0.00%	56,230
2026-01-16	22.40	22.65	21.35	21.50	-4.66%	73,780
2026-01-15	22.40	22.55	22.00	22.55	+0.67%	59,858
2026-01-14	22.90	23.00	22.25	22.40	-3.03%	71,751
2026-01-13	23.50	23.65	22.90	23.10	+1.09%	234,606
2026-01-12	22.90	23.00	22.45	22.85	-0.44%	59,290
2026-01-09	23.60	23.60	22.75	22.95	-1.71%	59,695
2026-01-08	23.50	23.75	23.15	23.35	-0.43%	50,465
2026-01-07	23.45	23.65	23.25	23.45	+0.43%	85,047
2026-01-06	23.30	23.40	22.65	23.35	+0.43%	66,362
2026-01-05	23.30	23.45	22.75	23.25	+0.43%	63,096
2026-01-02	23.75	24.10	23.05	23.15	-1.91%	61,560
2025-12-31	23.45	23.70	23.40	23.60	+0.64%	23,221
2025-12-30	23.40	23.60	23.15	23.45	+0.64%	28,079
2025-12-29	22.90	23.60	22.85	23.30	+2.87%	49,110
2025-12-24	22.90	22.90	22.50	22.65	+0.67%	14,209
2025-12-23	22.65	22.80	22.45	22.50	-0.66%	107,338
2025-12-22	22.15	22.65	22.05	22.65	+1.80%	56,656
2025-12-19	21.35	22.30	21.20	22.25	+4.22%	87,993
2025-12-18	21.30	21.50	21.05	21.35	+0.95%	32,671
2025-12-17	21.85	21.85	21.10	21.15	-2.31%	34,252
2025-12-16	21.70	21.80	21.35	21.65	-0.69%	38,093
2025-12-15	22.00	22.35	21.60	21.80	+3.32%	100,737
2025-12-12	21.05	21.50	20.90	21.10	+0.00%	34,317
2025-12-11	20.90	21.50	20.85	21.10	+0.96%	31,282
2025-12-10	21.10	21.10	20.65	20.90	-0.95%	55,109
2025-12-09	21.85	21.95	21.10	21.10	-3.43%	43,237
2025-12-08	21.15	21.90	21.10	21.85	+3.31%	64,853
2025-12-05	21.35	22.05	20.60	21.15	-0.94%	53,449
2025-12-04	20.00	21.50	19.86	21.35	+3.14%	37,466
2025-12-03	20.65	21.15	20.55	20.70	+0.24%	46,998
2025-12-02	20.85	21.00	20.65	20.65	-1.67%	58,252
2025-12-01	21.00	21.00	20.50	21.00	-1.41%	50,015
2025-11-28	20.90	21.65	20.60	21.30	+1.91%	40,085
2025-11-27	20.30	20.90	20.30	20.90	+0.48%	67,349
2025-11-26	19.70	20.80	19.70	20.80	+3.74%	59,162
2025-11-25	20.05	20.15	19.66	20.05	+0.00%	34,187
2025-11-24	19.86	20.50	19.64	20.05	+1.26%	172,588
2025-11-21	19.62	20.20	19.48	19.80	+0.30%	112,194
2025-11-20	19.70	20.05	19.66	19.74	+0.82%	65,257
2025-11-19	19.02	19.82	19.02	19.58	+2.94%	42,485
2025-11-18	19.06	19.22	18.74	19.02	-2.46%	60,616
2025-11-17	20.15	20.15	19.40	19.50	-2.50%	29,362
2025-11-14	20.20	20.20	19.42	20.00	+0.00%	53,155
2025-11-13	19.94	20.25	19.78	20.00	+0.30%	47,719
2025-11-12	20.10	20.10	19.70	19.94	-0.80%	44,102
2025-11-11	20.20	20.45	19.60	20.10	+0.50%	54,170
2025-11-10	19.70	20.40	19.70	20.00	+2.56%	46,360
2025-11-07	19.40	19.68	19.30	19.50	+1.46%	43,505
2025-11-06	19.60	19.88	19.22	19.22	-2.04%	56,064
2025-11-05	20.10	20.10	19.34	19.62	-3.35%	78,181
2025-11-04	20.00	20.30	19.72	20.30	+0.50%	82,006
2025-11-03	20.40	20.95	20.10	20.20	-0.98%	57,541
2025-10-31	20.50	20.60	20.20	20.40	+0.49%	34,962
2025-10-30	21.20	21.70	20.20	20.30	-4.25%	92,253
2025-10-29	21.85	22.05	21.00	21.20	-2.97%	94,177
2025-10-28	22.15	22.20	21.75	21.85	-1.35%	52,255
2025-10-27	22.00	22.30	21.85	22.15	+1.37%	40,706
2025-10-24	21.90	22.15	21.60	21.85	+0.23%	53,454
2025-10-23	21.65	22.00	21.60	21.80	+0.46%	114,231
2025-10-22	21.10	21.70	20.70	21.70	+1.40%	176,864
2025-10-21	20.40	21.95	20.40	21.40	+5.94%	78,804
2025-10-20	19.70	20.20	19.64	20.20	+3.17%	50,107
2025-10-17	19.78	20.10	19.58	19.58	-1.51%	95,629
2025-10-16	19.64	19.88	19.32	19.88	+1.22%	44,972
2025-10-15	20.00	20.20	19.64	19.64	-0.30%	68,033
2025-10-14	19.90	20.15	19.62	19.70	-1.99%	91,948
2025-10-13	19.80	20.60	19.80	20.10	+1.93%	104,593
2025-10-10	20.70	21.05	19.72	19.72	-5.19%	56,282
2025-10-09	20.95	21.20	20.65	20.80	+0.00%	84,133
2025-10-08	20.65	21.10	20.60	20.80	+0.48%	88,892
2025-10-07	19.78	20.85	19.78	20.70	+4.55%	67,609
2025-10-06	19.82	20.00	19.14	19.80	-0.10%	45,613
2025-10-03	20.00	20.20	19.58	19.82	-0.60%	83,932
2025-10-02	19.80	20.30	19.54	19.94	+1.42%	76,237
2025-10-01	19.38	19.82	19.28	19.66	+0.61%	64,865
2025-09-30	19.32	19.78	19.32	19.54	+0.41%	61,998
2025-09-29	19.16	19.68	18.98	19.46	+1.57%	63,265
2025-09-26	19.76	19.80	19.04	19.16	-3.04%	79,159
2025-09-25	19.10	19.78	19.00	19.76	+3.56%	63,415
2025-09-24	19.22	19.36	19.02	19.08	-0.93%	88,863
2025-09-23	19.50	19.64	19.22	19.26	-0.82%	88,654
2025-09-22	18.56	19.58	18.56	19.42	+4.63%	93,994
2025-09-19	18.88	19.16	18.56	18.56	-2.32%	145,481
2025-09-18	17.98	19.14	17.90	19.00	+5.67%	85,425
2025-09-17	17.60	18.10	17.60	17.98	+2.16%	50,455
2025-09-16	17.52	17.92	17.50	17.60	-0.11%	45,592
2025-09-15	18.14	18.34	17.62	17.62	-3.40%	75,277
2025-09-12	18.06	18.50	18.00	18.24	+0.55%	80,896
2025-09-11	18.20	18.62	18.06	18.14	-0.33%	93,683
2025-09-10	18.20	18.46	18.14	18.20	+0.00%	63,506
2025-09-09	17.76	18.30	17.76	18.20	+1.90%	77,345
2025-09-08	17.68	17.96	17.56	17.86	+1.02%	42,301
2025-09-05	17.70	17.90	17.50	17.68	+1.61%	45,138
2025-09-04	17.70	17.82	17.40	17.40	-1.14%	51,126
2025-09-03	18.10	18.34	17.58	17.60	-2.22%	47,289
2025-09-02	18.40	18.96	18.00	18.00	-2.49%	93,641
2025-09-01	18.36	18.82	18.36	18.46	+0.54%	54,617
2025-08-29	18.60	18.80	18.36	18.36	-1.18%	75,004
2025-08-28	18.12	18.78	18.12	18.58	+2.20%	47,349
2025-08-27	18.00	18.24	17.80	18.18	+1.00%	33,330
2025-08-26	17.94	18.04	17.68	18.00	-0.66%	154,109
2025-08-25	18.02	18.26	18.00	18.12	-0.44%	43,165
2025-08-22	18.06	18.24	17.96	18.20	+0.78%	47,854
2025-08-21	17.90	18.06	17.82	18.06	+0.89%	37,220
2025-08-20	18.28	18.28	17.80	17.90	-1.10%	80,624
2025-08-19	18.00	18.18	17.74	18.10	+1.12%	94,797
2025-08-18	17.96	18.20	17.72	17.90	+0.22%	80,025
2025-08-15	18.00	18.10	17.70	17.86	-0.78%	44,681

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+13.79%). Worst month: Feb (-13.23%). Based on 3 years of daily data (2024–2026).

Jan-3.04%
Feb-13.23%
Mar-11.21%
Apr+7.50%
May+7.70%
Jun-3.52%
Jul+2.34%
Aug-3.68%
Sep+0.90%
Oct-7.52%
Nov+7.09%
Dec+13.79%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Planisware SAS's (PLNW.PA) latest close?

24.50 on 2026-08-07, from the Closelook data lake's daily price record.

What is PLNW.PA's 52-week high and low?

24.95 high and 13.70 low over the trailing 52 weeks, as of 2026-08-07.

What is Planisware SAS's strongest and weakest month historically?

Historically, PLNW.PA's strongest calendar month has been Dec (average +13.79%) and its weakest Feb (average -13.23%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 589 daily bars in the Closelook data lake.