Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 4.220
0.00 (0.00%)
At close: Sep 26, 2025
Planoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 2,000 |
| Sep 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 2,000 |
| Sep 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | 2,000 |
| Sep 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | 2,000 |
| Sep 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 2,000 |
| Sep 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 2,000 |
| Sep 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2,000 |
| Sep 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 2,000 |
| Sep 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 2,000 |
| Sep 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 2,000 |
| Sep 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | 2,000 |
| Sep 12, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.01% | 2,000 |
| Sep 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 2,999 |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 2,999 |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | 2,999 |
| Sep 8, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | 3.50% | 2,999 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | 396 |
| Sep 4, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 3.52% | 396 |
| Sep 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 300 |
| Sep 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 7.53% | 300 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 2,555 |
| Aug 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | 2,555 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | 2,555 |
| Aug 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | 2,555 |
| Aug 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.68% | 2,555 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.52 | 3.52 | 3.52 | -14.98% | 2,555 |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | 1,000 |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 1,000 |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 1,000 |
| Aug 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,000 |
| Aug 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | 1,000 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | 1,000 |
| Aug 14, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | 3.00% | 1,000 |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 1,000 |
| Aug 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | 1,000 |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | 1,000 |
| Aug 8, 2025 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | 5.64% | 1,000 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.34% | 1,797 |
| Aug 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -6.36% | 1,797 |
| Aug 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 1,797 |
| Aug 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | 1,797 |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | 1,797 |
| Jul 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | 1,797 |
| Jul 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.19% | 1,797 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | 1,797 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 1,797 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,797 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 1,797 |
| Jul 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -6.17% | 1,797 |
| Jul 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | 1,797 |