Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 4.360
-0.160 (-3.54%)
At close: Oct 22, 2025
Planoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 458 |
| Oct 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 7.80% | 458 |
| Oct 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 458 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | 458 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 458 |
| Oct 15, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | 458 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | 500 |
| Oct 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | 500 |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | 500 |
| Oct 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | 500 |
| Oct 8, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.70% | 500 |
| Oct 7, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | -2.49% | 50 |
| Oct 6, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -3.60% | 600 |
| Oct 3, 2025 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | 10.62% | 633 |
| Oct 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.15% | 150 |
| Oct 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | 200 |
| Sep 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | 1,422 |
| 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 | - | - |
| Sep 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Sep 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| 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 |