Planoptik AG (ETR:P4O)
Germany · Delayed Price · Currency is EUR 7.98
-0.06 (-0.75%)
Jul 20, 2026, 3:30 PM CET
Planoptik AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.00 | 8.00 | 7.46 | 7.62 | - | -5.22% | 10,114 |
| 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 |
| Jun 15, 2026 | 10.05 | 10.80 | 9.80 | 9.86 | 9.86 | -0.40% | 39,266 |
| Jun 12, 2026 | 10.25 | 11.00 | 9.68 | 9.90 | 9.90 | -1.00% | 25,725 |
| Jun 11, 2026 | 10.15 | 10.35 | 9.66 | 10.00 | 10.00 | -2.91% | 26,327 |
| Jun 10, 2026 | 9.90 | 10.65 | 9.80 | 10.30 | 10.30 | 3.00% | 25,028 |
| Jun 9, 2026 | 11.00 | 11.40 | 9.68 | 10.00 | 10.00 | -13.04% | 44,111 |
| Jun 8, 2026 | 11.00 | 11.50 | 10.75 | 11.50 | 11.50 | 1.77% | 19,344 |
| Jun 5, 2026 | 12.35 | 12.90 | 11.20 | 11.30 | 11.30 | -7.38% | 12,382 |
| Jun 4, 2026 | 12.90 | 12.90 | 11.15 | 12.20 | 12.20 | -2.01% | 22,822 |
| Jun 3, 2026 | 13.20 | 13.40 | 12.45 | 12.45 | 12.45 | -5.68% | 18,632 |
| Jun 2, 2026 | 12.45 | 14.00 | 12.45 | 13.20 | 13.20 | 6.88% | 41,428 |
| Jun 1, 2026 | 14.15 | 14.20 | 12.00 | 12.35 | 12.35 | -14.24% | 57,828 |
| 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 |