Planoptik AG (ETR:P4O)
Germany · Delayed Price · Currency is EUR 5.40
+0.25 (4.85%)
At close: Mar 20, 2026
Planoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.20 | 5.45 | 5.20 | 5.40 | 5.40 | 4.85% | 17,770 |
| Mar 19, 2026 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | -1.90% | 4,019 |
| Mar 18, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 1,482 |
| Mar 17, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | - | 525 |
| Mar 16, 2026 | 4.98 | 5.20 | 4.98 | 5.15 | 5.15 | 5.53% | 15,486 |
| Mar 13, 2026 | 4.88 | 4.94 | 4.82 | 4.88 | 4.88 | 3.83% | 3,770 |
| Mar 12, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -1.26% | 122 |
| Mar 11, 2026 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | -1.65% | 3,235 |
| Mar 10, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | 3.86% | 158 |
| Mar 9, 2026 | 5.20 | 5.20 | 4.60 | 4.66 | 4.66 | -10.38% | 8,902 |
| Mar 6, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 2 |
| Mar 5, 2026 | 5.30 | 5.50 | 5.20 | 5.20 | 5.20 | -0.95% | 6,159 |
| Mar 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 450 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | -2.75% | 1,204 |
| Mar 2, 2026 | 5.45 | 5.65 | 5.40 | 5.45 | 5.45 | -1.80% | 385 |
| Feb 27, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -0.89% | 348 |
| Feb 26, 2026 | 5.35 | 5.75 | 5.30 | 5.60 | 5.60 | 8.74% | 8,546 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 653 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 2,013 |
| Feb 23, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | 1.98% | 2,212 |
| Feb 20, 2026 | 5.15 | 5.15 | 4.96 | 5.05 | 5.05 | - | 2,938 |
| Feb 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 18, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 520 |
| Feb 17, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 2,535 |
| Feb 16, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 3.66% | 1,605 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -0.40% | 437 |
| Feb 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Feb 11, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -2.57% | 54 |
| Feb 10, 2026 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 3.06% | 736 |
| Feb 9, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | -2.00% | 5,020 |
| Feb 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Feb 5, 2026 | 4.98 | 5.05 | 4.82 | 5.05 | 5.05 | - | 4,152 |
| Feb 4, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.41% | 1,262 |
| Feb 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 272 |
| Feb 2, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -2.35% | 103 |
| Jan 30, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 3,034 |
| Jan 29, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 712 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 1,032 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 1,788 |
| Jan 26, 2026 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | - | 6,857 |
| Jan 23, 2026 | 5.20 | 5.35 | 5.15 | 5.25 | 5.25 | - | 4,341 |
| Jan 22, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 10 |
| Jan 21, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 15,886 |
| Jan 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | 4,655 |
| Jan 19, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | 1,352 |
| Jan 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 15, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 14 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 650 |
| Jan 13, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 8,503 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 11,203 |