Plant Advanced Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.850 | 6.850 | 6.550 | 6.550 | 6.550 | 400 |
| 2026-04-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 10 |
| 2026-04-29 | 6.650 | 6.950 | 6.650 | 6.950 | 6.950 | 35 |
| 2026-04-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10 |
| 2026-04-27 | 6.950 | 6.950 | 6.300 | 6.950 | 6.950 | 389 |
| 2026-04-24 | 6.950 | 6.950 | 6.450 | 6.950 | 6.950 | 220 |
| 2026-04-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 20 |
| 2026-04-22 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 120 |
| 2026-04-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10 |
| 2026-04-20 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 112 |
| 2026-04-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 10 |
| 2026-04-16 | 7.150 | 7.200 | 6.550 | 7.200 | 7.200 | 1,539 |
| 2026-04-15 | 6.900 | 7.300 | 6.300 | 7.300 | 7.300 | 1,107 |
| 2026-04-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 110 |
| 2026-04-13 | 7.300 | 7.300 | 6.900 | 6.900 | 6.900 | 512 |
| 2026-04-10 | 7.650 | 7.650 | 6.900 | 7.450 | 7.450 | 331 |
| 2026-04-09 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 240 |
| 2026-04-08 | 7.700 | 7.900 | 7.650 | 7.900 | 7.900 | 270 |
| 2026-04-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10 |
| 2026-04-02 | 7.960 | 7.960 | 7.480 | 7.480 | 7.480 | 250 |
| 2026-04-01 | 7.340 | 7.680 | 7.220 | 7.680 | 7.680 | 608 |
| 2026-03-31 | 6.340 | 6.760 | 6.320 | 6.760 | 6.760 | 720 |
| 2026-03-30 | 6.180 | 6.340 | 6.180 | 6.340 | 6.340 | 1,107 |
| 2026-03-27 | 6.180 | 6.440 | 5.840 | 6.340 | 6.340 | 1,064 |
| 2026-03-26 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 10 |
| 2026-03-25 | 6.400 | 6.400 | 5.980 | 6.380 | 6.380 | 561 |
| 2026-03-24 | 6.540 | 6.540 | 6.360 | 6.400 | 6.400 | 960 |
| 2026-03-23 | 6.100 | 6.700 | 5.920 | 6.560 | 6.560 | 657 |
| 2026-03-20 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 251 |
| 2026-03-19 | 6.800 | 6.800 | 6.120 | 6.600 | 6.600 | 330 |
| 2026-03-18 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 10 |
| 2026-03-17 | 6.300 | 6.740 | 6.300 | 6.700 | 6.700 | 333 |
| 2026-03-16 | 6.300 | 6.880 | 6.300 | 6.880 | 6.880 | 210 |
| 2026-03-13 | 7.060 | 7.060 | 6.500 | 6.740 | 6.740 | 66 |
| 2026-03-12 | 6.580 | 7.200 | 6.560 | 7.080 | 7.080 | 265 |
| 2026-03-11 | 6.640 | 6.640 | 6.340 | 6.580 | 6.580 | 2,426 |
| 2026-03-10 | 6.600 | 7.200 | 6.600 | 7.040 | 7.040 | 155 |
| 2026-03-09 | 7.200 | 7.860 | 6.740 | 7.180 | 7.180 | 3,812 |
| 2026-03-06 | 8.200 | 8.200 | 7.800 | 8.000 | 8.000 | 1,056 |
| 2026-03-05 | 8.200 | 8.200 | 7.940 | 8.100 | 8.100 | 135 |
| 2026-03-04 | 8.380 | 8.380 | 8.020 | 8.200 | 8.200 | 526 |
| 2026-03-03 | 8.400 | 8.400 | 8.060 | 8.320 | 8.320 | 32 |
| 2026-03-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10 |
| 2026-02-27 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 20 |
| 2026-02-26 | 8.320 | 8.320 | 8.060 | 8.320 | 8.320 | 235 |
| 2026-02-25 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 10 |
| 2026-02-24 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 10 |
| 2026-02-23 | 8.140 | 8.280 | 8.140 | 8.280 | 8.280 | 119 |
| 2026-02-20 | 8.340 | 8.340 | 7.980 | 8.340 | 8.340 | 95 |
| 2026-02-19 | 8.340 | 8.340 | 8.020 | 8.340 | 8.340 | 73 |
| 2026-02-18 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 20 |
| 2026-02-17 | 8.300 | 8.300 | 7.980 | 8.300 | 8.300 | 179 |
| 2026-02-16 | 8.020 | 8.360 | 8.020 | 8.360 | 8.360 | 112 |
| 2026-02-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10 |
| 2026-02-12 | 8.400 | 8.400 | 8.380 | 8.380 | 8.380 | 20 |
| 2026-02-11 | 8.020 | 8.400 | 8.020 | 8.400 | 8.400 | 191 |
| 2026-02-10 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10 |
| 2026-02-09 | 8.380 | 8.460 | 8.380 | 8.400 | 8.400 | 299 |
| 2026-02-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10 |
| 2026-02-05 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 114 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.