Planoptik AG (ETR:P4O)
Germany · Delayed Price · Currency is EUR 6.86
-1.04 (-13.16%)
Aug 24, 2026, 5:35 PM CET
Planoptik AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 9.28 | 9.42 | 9.06 | 9.28 | 9.28 | 0.87% | 4,721 |
| Jul 2, 2026 | 9.44 | 9.64 | 9.06 | 9.20 | 9.20 | -2.95% | 20,888 |
| Jul 1, 2026 | 10.00 | 10.00 | 9.38 | 9.48 | 9.48 | -4.44% | 5,985 |
| Jun 30, 2026 | 9.54 | 10.10 | 9.44 | 9.92 | 9.92 | 5.53% | 4,159 |
| Jun 29, 2026 | 9.26 | 10.45 | 9.22 | 9.40 | 9.40 | 1.95% | 10,436 |
| Jun 26, 2026 | 9.48 | 9.90 | 9.02 | 9.22 | 9.22 | -3.96% | 15,616 |
| Jun 25, 2026 | 9.40 | 10.85 | 9.40 | 9.60 | 9.60 | 4.58% | 27,209 |
| Jun 24, 2026 | 9.36 | 9.52 | 9.06 | 9.18 | 9.18 | -4.38% | 6,487 |
| Jun 23, 2026 | 9.64 | 10.00 | 9.12 | 9.60 | 9.60 | -1.03% | 20,150 |
| Jun 22, 2026 | 9.58 | 11.10 | 9.58 | 9.70 | 9.70 | 5.43% | 46,522 |
| Jun 19, 2026 | 8.92 | 9.26 | 8.80 | 9.20 | 9.20 | 2.22% | 9,206 |
| Jun 18, 2026 | 10.25 | 10.25 | 8.78 | 9.00 | 9.00 | -6.64% | 19,398 |
| Jun 17, 2026 | 9.40 | 9.94 | 9.36 | 9.64 | 9.64 | 2.55% | 20,753 |
| Jun 16, 2026 | 10.00 | 10.20 | 9.36 | 9.40 | 9.40 | -4.67% | 29,059 |