Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 4.280
+0.040 (0.94%)
Dec 19, 2025, 10:43 AM EST
Planoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Dec 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Dec 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Dec 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.14% | - |
| Dec 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 12, 2025 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | 2.76% | 300 |
| Dec 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Dec 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Dec 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 8, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 1.94% | 40 |
| Dec 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Dec 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Nov 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Nov 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Nov 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Nov 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Nov 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Nov 11, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.98% | 400 |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Nov 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Nov 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Nov 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Oct 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Oct 30, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | -3.59% | 800 |
| Oct 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Oct 28, 2025 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | 0.91% | 458 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.34% | - |
| Oct 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.60% | - |
| Oct 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Oct 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 7.80% | - |
| Oct 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | - |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| 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% | - |
| Oct 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | - |