PAR, PLNW End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, PLNW: Planisware SAS

29 Aug 2025

LAST: 18.36	CHANGE: 0.22	OPEN: 18.60	HIGH: 18.80	ASK: 0.00	VOLUME: 75K
LAST: 18.36	CHG(%): 1.18	PREV: 18.58	LOW: 18.36	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	18.60	18.80	18.36	18.36	75K
28 Aug 25	18.12	18.78	18.12	18.58	47.3K
27 Aug 25	18.00	18.24	17.80	18.18	33.3K
26 Aug 25	17.94	18.04	17.68	18.00	154.1K
25 Aug 25	18.02	18.26	18.00	18.12	43.2K
22 Aug 25	18.06	18.24	17.96	18.20	47.9K
21 Aug 25	17.90	18.06	17.82	18.06	37.2K
20 Aug 25	18.28	18.28	17.80	17.90	80.6K
19 Aug 25	18.00	18.18	17.74	18.10	94.8K
18 Aug 25	17.96	18.20	17.72	17.90	80K

COMPANY PROFILE

Name:	Planisware SAS
About:	Planisware SAS operates as a business-to-business software-as-a-service provider in Europe, North America, the Asia-Pacific, and internationally. The company offers Planisware Enterprise, a platform for road mapping, budget prioritization, business case to scenario comparison and optimization, resource management and allocation, finance, business intelligence and analytics, project scheduling, and collaboration and communication; Planisware Orchestra, a platform for project portfolio management; and platform and cloud services. It also provides strategic portfolio management, IT portfolio management, project portfolio management, enterprise architecture, and lean and agile portfolio management platforms; product development and innovation solutions; project control and engineering; and project business automation solution. The company serves its products to life sciences and chemicals, manufacturing and engineering, technology, media and telecom, automotive, fast-moving consumer goods, aerospace and defense, and energy and utilities, as well as government and defense sectors. Planisware SAS was incorporated in 1995 and is headquartered in Châtillon, France.
Sector:	Technology
Address:	200 avenue de Paris, Châtillon, France, 92320
Website:	https://planisware.com
ISIN:	FR001400PFU4

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	26.90
EPS Ratio:	0.69
DivYield:	0.02
Div/Share:	0.31
PtB:	6.67
PtS:	6.50
EBITDA:	55.83M
Shares:	70.25M
Market Cap:	1.29B

TECHNICAL INDICATORS

MA5:	18.25
MA10:	18.14
MA20:	18.53
MA50:	21.16
MA100:	23.34
MA200:	24.54
STO9:	51.11
STO14:	53.19
RSI14:	45.53
WPR14:	-30.56
MTM14:	0.36
ROC14:	0.02
ATR:	0.42
Week High:	18.80
Week Low:	17.68
Month High:	23.00
Month Low:	17.68
Year High:	29.99
Year Low:	17.68
Volatility:	15.45

RECENT DIVIDENDS

Date	Amount
24 Jun 2025	$0.31