Planoptik AG (ETR:P4O)
Germany · Delayed Price · Currency is EUR 8.68
-0.18 (-2.03%)
Oct 8, 2026, 5:35 PM CET
Planoptik AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.88 | 8.88 | 8.62 | 8.68 | 8.68 | -2.03% | 4,974 |
| Oct 7, 2026 | 8.80 | 9.00 | 8.70 | 8.86 | 8.86 | -0.89% | 5,302 |
| Oct 6, 2026 | 9.30 | 9.30 | 8.54 | 8.94 | 8.94 | -4.28% | 8,023 |
| Oct 5, 2026 | 9.42 | 9.66 | 8.54 | 9.34 | 9.34 | -6.60% | 24,948 |
| Oct 2, 2026 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | -1.48% | 3,138 |
| Oct 1, 2026 | 10.20 | 10.45 | 9.76 | 10.15 | 10.15 | -0.49% | 8,969 |
| Sep 30, 2026 | 10.10 | 10.60 | 9.66 | 10.20 | 10.20 | -2.86% | 5,836 |
| Sep 29, 2026 | 10.50 | 10.50 | 9.52 | 10.50 | 10.50 | 5.21% | 8,569 |
| Sep 28, 2026 | 9.90 | 11.00 | 9.82 | 9.98 | 9.98 | 4.18% | 21,057 |
| Sep 25, 2026 | 9.30 | 9.72 | 8.64 | 9.58 | 9.58 | 11.40% | 27,325 |
| Sep 24, 2026 | 8.10 | 8.60 | 7.70 | 8.60 | 8.60 | 4.12% | 21,627 |
| Sep 23, 2026 | 7.60 | 8.38 | 7.60 | 8.26 | 8.26 | 8.12% | 18,241 |
| Sep 22, 2026 | 7.66 | 7.80 | 7.54 | 7.64 | 7.64 | 1.33% | 5,055 |
| Sep 21, 2026 | 7.34 | 7.54 | 7.34 | 7.54 | 7.54 | 1.62% | 6,979 |
| Sep 18, 2026 | 7.30 | 7.64 | 7.30 | 7.42 | 7.42 | 2.20% | 4,899 |
| Sep 17, 2026 | 7.30 | 7.40 | 7.18 | 7.26 | 7.26 | -1.89% | 7,973 |
| Sep 16, 2026 | 6.96 | 7.60 | 6.96 | 7.40 | 7.40 | 5.11% | 11,792 |
| Sep 15, 2026 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | 0.28% | 651 |
| Sep 14, 2026 | 7.02 | 7.04 | 6.92 | 7.02 | 7.02 | -1.96% | 3,938 |
| 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 |