Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 6.72
-0.02 (-0.30%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:P4O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | - | -0.30% | - |
| Aug 26, 2026 | 6.78 | 6.98 | 6.74 | 6.74 | 6.74 | -1.46% | 301 |
| Aug 25, 2026 | 6.72 | 7.00 | 6.72 | 6.84 | 6.84 | 2.70% | 1,245 |
| Aug 24, 2026 | 7.62 | 7.62 | 6.66 | 6.66 | 6.66 | -17.98% | 750 |
| Aug 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.74% | - |
| Aug 20, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -9.44% | - |
| Aug 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -9.74% | - |
| Aug 18, 2026 | 9.60 | 9.86 | 9.60 | 9.86 | 9.86 | 2.28% | 100 |
| Aug 17, 2026 | 8.84 | 9.64 | 8.84 | 9.64 | 9.64 | 13.68% | 468 |
| Aug 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.62% | - |
| Aug 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.37% | - |
| Aug 12, 2026 | 8.58 | 8.74 | 8.58 | 8.74 | 8.74 | 2.58% | 250 |
| Aug 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4.67% | - |
| Aug 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% | - |
| Aug 7, 2026 | 8.08 | 8.44 | 8.08 | 8.16 | 8.16 | 3.29% | 750 |
| Aug 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | - |
| Aug 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.46% | - |
| Aug 4, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.14% | - |
| Aug 3, 2026 | 7.34 | 7.48 | 7.34 | 7.48 | 7.48 | -2.35% | 500 |
| Jul 31, 2026 | 7.38 | 7.66 | 7.38 | 7.66 | 7.66 | 3.79% | 270 |
| Jul 30, 2026 | 6.74 | 7.38 | 6.74 | 7.38 | 7.38 | 4.53% | 750 |
| Jul 29, 2026 | 7.18 | 7.18 | 7.06 | 7.06 | 7.06 | -2.22% | 412 |
| Jul 28, 2026 | 7.44 | 7.44 | 7.22 | 7.22 | 7.22 | -5.50% | 640 |
| Jul 27, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.79% | - |
| Jul 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.79% | - |
| Jul 23, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.26% | - |
| Jul 22, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.55% | - |
| Jul 21, 2026 | 7.60 | 7.74 | 7.60 | 7.74 | 7.74 | 3.20% | 400 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.42% | 600 |
| Jul 17, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.72% | - |
| Jul 16, 2026 | 8.54 | 8.54 | 8.34 | 8.34 | 8.34 | -2.34% | 900 |
| Jul 15, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.84% | - |
| Jul 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.82% | - |
| Jul 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -6.05% | - |
| Jul 10, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 7.47% | - |
| Jul 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Jul 8, 2026 | 8.72 | 8.72 | 8.50 | 8.50 | 8.50 | -4.49% | 170 |
| Jul 7, 2026 | 9.52 | 9.52 | 8.90 | 8.90 | 8.90 | -3.89% | 1,538 |
| Jul 6, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.22% | - |
| Jul 3, 2026 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | -1.69% | 400 |
| Jul 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.05% | 120 |
| Jul 1, 2026 | 9.74 | 9.74 | 9.54 | 9.54 | 9.54 | 0.63% | 460 |
| Jun 30, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 3.72% | - |
| Jun 29, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -3.99% | - |
| Jun 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.46% | - |
| Jun 25, 2026 | 9.24 | 9.76 | 9.24 | 9.76 | 9.76 | 4.27% | 400 |
| Jun 24, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.47% | - |
| Jun 23, 2026 | 9.98 | 9.98 | 9.50 | 9.50 | 9.50 | -12.04% | 78 |
| Jun 22, 2026 | 9.22 | 10.80 | 9.22 | 10.80 | 10.80 | 15.88% | 709 |
| Jun 19, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.72% | - |