Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 4.080
-0.040 (-0.97%)
At close: Sep 9, 2025
Planoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.97% | 1,000 |
| Sep 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | - | 1,000 |
| Sep 5, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | - | 0.98% | 2 |
| Sep 4, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | - | -1.45% | 80 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.04 | 4.14 | - | 1.47% | 454 |
| Sep 2, 2025 | 3.90 | 4.12 | 3.90 | 4.08 | - | - | 3,785 |
| Sep 1, 2025 | 3.80 | 4.08 | 3.80 | 4.08 | - | 7.37% | 1,828 |
| Aug 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.53% | 6,590 |
| Aug 28, 2025 | 3.76 | 3.88 | 3.76 | 3.78 | - | 1.61% | 6,590 |
| Aug 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 7,210 |
| Aug 26, 2025 | 3.64 | 3.74 | 3.52 | 3.72 | - | -2.11% | 7,210 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | - | 1.06% | 2,936 |
| Aug 22, 2025 | 4.10 | 4.10 | 3.50 | 3.76 | - | -10.90% | 29,073 |
| Aug 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | 14 |
| Aug 20, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | - | 0.48% | 14 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 0.96% | 1,983 |
| Aug 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 0.97% | 1,983 |
| Aug 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -1.90% | 1,983 |
| Aug 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 1,983 |
| Aug 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1.45% | 1,983 |
| Aug 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 1,983 |
| Aug 11, 2025 | 4.06 | 4.14 | 4.04 | 4.14 | - | -0.48% | 2,474 |
| Aug 8, 2025 | 4.30 | 4.30 | 4.14 | 4.16 | - | 4.52% | 2,112 |
| Aug 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | 5,336 |
| Aug 6, 2025 | 4.00 | 4.00 | 3.90 | 3.98 | - | -3.86% | 1,550 |
| Aug 5, 2025 | 4.42 | 4.42 | 4.10 | 4.14 | - | -7.59% | 3,271 |
| Aug 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -0.44% | 17 |
| Aug 1, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | - | -0.44% | 17 |
| Jul 31, 2025 | 4.50 | 4.52 | 4.46 | 4.52 | - | -2.16% | 1,190 |
| Jul 30, 2025 | 4.50 | 4.62 | 4.50 | 4.62 | - | 3.59% | 2,788 |
| Jul 29, 2025 | 4.40 | 4.54 | 4.40 | 4.46 | - | 3.24% | 5,005 |
| Jul 28, 2025 | 4.44 | 4.44 | 4.32 | 4.32 | - | 0.47% | 1,891 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -0.46% | 2,697 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.30 | 4.32 | - | -1.82% | 2,697 |
| Jul 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 100 |
| Jul 22, 2025 | 4.74 | 4.74 | 4.40 | 4.40 | - | -4.35% | 3,474 |
| Jul 21, 2025 | 4.60 | 4.74 | 4.46 | 4.60 | - | 6.48% | 2,123 |
| Jul 18, 2025 | 4.50 | 4.88 | 4.32 | 4.32 | - | 1.41% | 13,102 |
| Jul 17, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | - | -1.84% | 500 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | 600 |
| Jul 15, 2025 | 4.36 | 4.36 | 4.16 | 4.34 | - | 0.93% | 4,088 |
| Jul 14, 2025 | 4.08 | 4.34 | 4.08 | 4.30 | - | 13.76% | 6,545 |
| Jul 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | 61,641 |
| Jul 10, 2025 | 3.76 | 3.98 | 3.70 | 3.78 | - | -3.08% | 13,769 |
| Jul 9, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | - | 2.63% | 300 |
| Jul 8, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | - | 1.06% | 1,787 |
| Jul 7, 2025 | 3.50 | 3.76 | 3.50 | 3.76 | - | 9.30% | 14,083 |
| Jul 4, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | - | - | 300 |
| Jul 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -0.58% | 3,174 |
| Jul 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1.17% | 3,174 |