Planoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.70	16.00	13.45	14.40	14.40	7.06%	108,404
May 28, 2026	10.45	14.70	10.00	13.45	13.45	29.33%	149,357
May 27, 2026	11.00	11.70	9.98	10.40	10.40	-8.37%	49,042
May 26, 2026	11.70	12.15	10.75	11.35	11.35	-0.44%	62,144
May 25, 2026	10.20	11.75	10.20	11.40	11.40	15.38%	50,921
May 22, 2026	9.86	10.70	9.60	9.88	9.88	1.23%	16,361
May 21, 2026	10.50	10.80	9.40	9.76	9.76	-9.63%	59,644
May 20, 2026	9.94	11.20	9.94	10.80	10.80	9.09%	23,763
May 19, 2026	11.15	11.35	9.70	9.90	9.90	-16.10%	60,798
May 18, 2026	12.30	12.90	11.50	11.80	11.80	-7.45%	32,873
May 15, 2026	14.35	14.35	12.25	12.75	12.75	-12.67%	52,948
May 14, 2026	13.60	14.70	13.00	14.60	14.60	8.55%	70,197
May 13, 2026	11.95	13.75	11.95	13.45	13.45	8.91%	67,544
May 12, 2026	12.15	12.90	10.90	12.35	12.35	1.65%	58,119
May 11, 2026	11.70	13.25	11.35	12.15	12.15	13.02%	163,391
May 8, 2026	9.22	11.20	9.20	10.75	10.75	16.09%	66,235
May 7, 2026	8.40	9.88	8.40	9.26	9.26	12.38%	46,879
May 6, 2026	9.32	9.34	8.22	8.24	8.24	-10.82%	34,436
May 5, 2026	9.06	9.84	8.82	9.24	9.24	1.54%	27,979
May 4, 2026	7.96	9.78	7.80	9.10	9.10	15.48%	75,924
Apr 30, 2026	8.28	9.00	7.50	7.88	7.88	-5.29%	39,004
Apr 29, 2026	9.20	9.78	8.12	8.32	8.32	-7.76%	50,392
Apr 28, 2026	10.40	10.65	9.00	9.02	9.02	-13.68%	28,538
Apr 27, 2026	10.75	11.45	10.15	10.45	10.45	-2.34%	44,515
Apr 24, 2026	9.78	10.70	9.50	10.70	10.70	4.90%	37,015
Apr 23, 2026	10.75	11.45	10.00	10.20	10.20	-6.85%	28,207
Apr 22, 2026	10.30	12.00	10.20	10.95	10.95	10.61%	72,823
Apr 21, 2026	11.40	11.95	9.22	9.90	9.90	-7.48%	75,896
Apr 20, 2026	10.30	12.10	10.05	10.70	10.70	4.39%	104,417
Apr 17, 2026	9.44	11.00	9.44	10.25	10.25	9.28%	128,555
Apr 16, 2026	9.82	10.20	9.38	9.38	9.38	0.86%	94,568
Apr 15, 2026	9.22	9.50	9.00	9.30	9.30	3.10%	91,499
Apr 14, 2026	7.90	9.48	7.80	9.02	9.02	15.64%	77,521
Apr 13, 2026	7.40	7.90	7.40	7.80	7.80	7.73%	35,801
Apr 10, 2026	7.20	7.38	7.14	7.24	7.24	2.26%	3,511
Apr 9, 2026	6.92	7.20	6.92	7.08	7.08	0.57%	2,365
Apr 8, 2026	7.46	7.56	6.74	7.04	7.04	-0.85%	13,106
Apr 7, 2026	6.86	7.40	6.86	7.10	7.10	3.65%	14,692
Apr 2, 2026	6.60	7.00	6.60	6.85	6.85	8.73%	4,646
Apr 1, 2026	6.70	7.20	6.30	6.30	6.30	-4.55%	22,422
Mar 31, 2026	6.40	6.70	6.40	6.60	6.60	-1.49%	2,840
Mar 30, 2026	7.35	7.45	6.25	6.70	6.70	-8.84%	51,449
Mar 27, 2026	8.15	8.30	6.60	7.35	7.35	-0.68%	34,751
Mar 26, 2026	9.10	9.15	7.20	7.40	7.40	-38.84%	114,763
Mar 25, 2026	6.00	12.10	5.50	12.10	12.10	108.62%	114,741
Mar 24, 2026	5.80	6.05	5.65	5.80	5.80	-3.33%	15,284
Mar 23, 2026	5.35	6.00	5.35	6.00	6.00	11.11%	18,203
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