Planoptik AG (ETR:P4O)
Germany · Delayed Price · Currency is EUR 7.16
+0.10 (1.42%)
Sep 11, 2026, 5:35 PM CET
Planoptik AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.12 | 7.22 | 7.02 | 7.16 | 7.16 | 1.42% | 1,252 |
| Sep 10, 2026 | 7.36 | 7.36 | 7.06 | 7.06 | 7.06 | -3.55% | 1,784 |
| Sep 9, 2026 | 7.16 | 7.32 | 7.12 | 7.32 | 7.32 | 3.39% | 1,033 |
| Sep 8, 2026 | 7.40 | 7.40 | 6.94 | 7.08 | 7.08 | -3.80% | 11,294 |
| Sep 7, 2026 | 7.24 | 7.52 | 7.04 | 7.36 | 7.36 | 2.51% | 10,016 |
| Sep 4, 2026 | 7.20 | 7.22 | 6.96 | 7.18 | 7.18 | 3.16% | 5,400 |
| Sep 3, 2026 | 6.94 | 7.54 | 6.94 | 6.96 | 6.96 | -0.57% | 13,962 |
| Sep 2, 2026 | 6.88 | 7.02 | 6.78 | 7.00 | 7.00 | 3.55% | 4,152 |
| Sep 1, 2026 | 6.94 | 7.32 | 6.56 | 6.76 | 6.76 | -2.87% | 32,697 |
| Aug 31, 2026 | 7.06 | 7.18 | 6.96 | 6.96 | 6.96 | -4.13% | 9,504 |
| Aug 28, 2026 | 7.06 | 7.26 | 7.06 | 7.26 | 7.26 | 4.31% | 3,866 |
| Aug 27, 2026 | 6.98 | 7.32 | 6.86 | 6.96 | 6.96 | 3.57% | 22,408 |
| Aug 26, 2026 | 6.74 | 6.92 | 6.66 | 6.72 | 6.72 | -2.04% | 13,609 |
| Aug 25, 2026 | 6.86 | 7.10 | 6.80 | 6.86 | 6.86 | - | 12,937 |
| Aug 24, 2026 | 7.70 | 7.72 | 6.70 | 6.86 | 6.86 | -13.16% | 63,168 |
| Aug 21, 2026 | 8.08 | 8.30 | 7.80 | 7.90 | 7.90 | -3.19% | 3,009 |
| Aug 20, 2026 | 8.30 | 8.42 | 8.08 | 8.16 | 8.16 | -0.24% | 4,744 |
| Aug 19, 2026 | 9.06 | 9.10 | 8.08 | 8.18 | 8.18 | -7.67% | 26,373 |
| Aug 18, 2026 | 9.58 | 9.58 | 8.60 | 8.86 | 8.86 | -6.93% | 21,518 |
| Aug 17, 2026 | 9.44 | 9.70 | 9.04 | 9.52 | 9.52 | 8.68% | 19,457 |
| Aug 14, 2026 | 8.60 | 8.90 | 8.50 | 8.76 | 8.76 | 1.15% | 4,794 |
| Aug 13, 2026 | 8.90 | 9.18 | 8.56 | 8.66 | 8.66 | -2.70% | 12,772 |
| Aug 12, 2026 | 8.70 | 9.10 | 8.70 | 8.90 | 8.90 | 4.46% | 7,481 |
| Aug 11, 2026 | 8.78 | 8.78 | 8.52 | 8.52 | 8.52 | -1.16% | 2,276 |
| Aug 10, 2026 | 8.30 | 9.00 | 8.30 | 8.62 | 8.62 | 5.90% | 11,430 |
| Aug 7, 2026 | 8.60 | 8.64 | 8.14 | 8.14 | 8.14 | -1.45% | 18,298 |
| Aug 6, 2026 | 8.20 | 8.56 | 7.90 | 8.26 | 8.26 | 2.99% | 7,746 |
| Aug 5, 2026 | 7.90 | 8.20 | 7.86 | 8.02 | 8.02 | 4.16% | 2,850 |
| Aug 4, 2026 | 7.68 | 7.78 | 7.52 | 7.70 | 7.70 | 4.05% | 3,484 |
| Aug 3, 2026 | 7.72 | 7.72 | 7.20 | 7.40 | 7.40 | -0.54% | 11,513 |
| Jul 31, 2026 | 7.38 | 7.90 | 7.38 | 7.44 | 7.44 | -0.80% | 22,034 |
| Jul 30, 2026 | 7.00 | 7.80 | 6.98 | 7.50 | 7.50 | 7.14% | 25,042 |
| Jul 29, 2026 | 7.10 | 7.34 | 6.90 | 7.00 | 7.00 | -2.78% | 7,223 |
| Jul 28, 2026 | 7.40 | 7.62 | 7.20 | 7.20 | 7.20 | -4.26% | 4,631 |
| Jul 27, 2026 | 7.52 | 7.96 | 7.34 | 7.52 | 7.52 | -1.05% | 12,816 |
| Jul 24, 2026 | 7.62 | 7.80 | 7.50 | 7.60 | 7.60 | -1.55% | 8,804 |
| Jul 23, 2026 | 8.04 | 8.04 | 7.62 | 7.72 | 7.72 | -2.77% | 6,430 |
| Jul 22, 2026 | 7.66 | 8.04 | 7.62 | 7.94 | 7.94 | 3.12% | 9,973 |
| Jul 21, 2026 | 7.62 | 8.48 | 7.54 | 7.70 | 7.70 | 1.05% | 18,817 |
| Jul 20, 2026 | 8.00 | 8.00 | 7.46 | 7.62 | 7.62 | -5.22% | 23,454 |
| Jul 17, 2026 | 8.30 | 8.44 | 7.70 | 8.04 | 8.04 | -4.74% | 30,123 |
| Jul 16, 2026 | 8.58 | 8.78 | 8.30 | 8.44 | 8.44 | -2.09% | 10,999 |
| Jul 15, 2026 | 8.70 | 9.16 | 8.60 | 8.62 | 8.62 | -0.92% | 8,566 |
| Jul 14, 2026 | 8.94 | 8.94 | 8.70 | 8.70 | 8.70 | -2.25% | 547 |
| Jul 13, 2026 | 8.96 | 8.96 | 8.18 | 8.90 | 8.90 | 1.83% | 5,762 |
| Jul 10, 2026 | 8.94 | 9.16 | 8.74 | 8.74 | 8.74 | -2.24% | 4,313 |
| Jul 9, 2026 | 8.74 | 9.12 | 8.74 | 8.94 | 8.94 | 5.18% | 10,479 |
| Jul 8, 2026 | 8.90 | 8.90 | 8.12 | 8.50 | 8.50 | -3.19% | 33,989 |
| Jul 7, 2026 | 9.80 | 9.80 | 8.68 | 8.78 | 8.78 | -9.30% | 18,724 |
| Jul 6, 2026 | 9.40 | 9.70 | 9.06 | 9.68 | 9.68 | 4.31% | 8,858 |