Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 12.45
-0.75 (-5.68%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:P4O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.45 | 13.95 | 12.45 | 13.30 | 13.30 | 5.14% | 1,795 |
| Jun 1, 2026 | 13.15 | 13.65 | 12.65 | 12.65 | 12.65 | -1.17% | 2,116 |
| May 29, 2026 | 13.50 | 15.45 | 12.30 | 12.80 | 12.80 | -6.57% | 3,000 |
| May 28, 2026 | 10.35 | 14.05 | 10.35 | 13.70 | 13.70 | 21.78% | 2,590 |
| May 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 3.21% | - |
| May 26, 2026 | 11.20 | 12.15 | 10.90 | 10.90 | 10.90 | -3.54% | 991 |
| May 25, 2026 | 9.84 | 11.55 | 9.84 | 11.30 | 11.30 | 15.07% | 994 |
| May 22, 2026 | 9.76 | 10.60 | 9.76 | 9.82 | 9.82 | -2.77% | 647 |
| May 21, 2026 | 10.65 | 10.65 | 10.10 | 10.10 | 10.10 | -3.81% | 39 |
| May 20, 2026 | 9.68 | 10.75 | 9.68 | 10.50 | 10.50 | 6.28% | 500 |
| May 19, 2026 | 11.60 | 11.60 | 9.76 | 9.88 | 9.88 | -20.00% | 1,910 |
| May 18, 2026 | 12.60 | 12.60 | 12.30 | 12.35 | 12.35 | -6.79% | 487 |
| May 15, 2026 | 14.15 | 14.15 | 13.15 | 13.25 | 13.25 | -6.36% | 287 |
| May 14, 2026 | 13.40 | 14.15 | 13.40 | 14.15 | 14.15 | 5.20% | 151 |
| May 13, 2026 | 11.60 | 13.55 | 11.60 | 13.45 | 13.45 | 12.55% | 691 |
| May 12, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.24% | - |
| May 11, 2026 | 11.15 | 12.70 | 11.15 | 12.10 | 12.10 | 32.68% | 1,287 |
| May 8, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.51% | - |
| May 7, 2026 | 8.52 | 9.26 | 8.52 | 9.26 | 9.26 | 12.38% | 220 |
| May 6, 2026 | 9.16 | 9.16 | 8.24 | 8.24 | 8.24 | -11.21% | 250 |
| May 5, 2026 | 8.78 | 9.28 | 8.78 | 9.28 | 9.28 | 19.59% | 1,635 |
| May 4, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -4.90% | - |
| Apr 30, 2026 | 7.92 | 8.16 | 7.92 | 8.16 | 8.16 | 0.25% | 250 |
| Apr 29, 2026 | 9.14 | 9.30 | 8.14 | 8.14 | 8.14 | -10.35% | 258 |
| Apr 28, 2026 | 10.30 | 10.75 | 9.08 | 9.08 | 9.08 | -12.27% | 1,110 |
| Apr 27, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 6.70% | 32 |
| Apr 24, 2026 | 9.62 | 9.70 | 9.62 | 9.70 | 9.70 | 6.83% | 300 |
| Apr 23, 2026 | 10.80 | 10.80 | 9.08 | 9.08 | 9.08 | -16.70% | 1,924 |
| Apr 22, 2026 | 9.84 | 11.30 | 9.84 | 10.90 | 10.90 | 9.88% | 2,440 |
| Apr 21, 2026 | 10.95 | 11.55 | 9.80 | 9.92 | 9.92 | -9.82% | 3,047 |
| Apr 20, 2026 | 10.85 | 11.60 | 10.75 | 11.00 | 11.00 | 4.76% | 2,201 |
| Apr 17, 2026 | 9.24 | 10.70 | 9.24 | 10.50 | 10.50 | 12.90% | 1,895 |
| Apr 16, 2026 | 9.50 | 10.00 | 9.30 | 9.30 | 9.30 | 2.20% | 5,571 |
| Apr 15, 2026 | 8.88 | 9.36 | 8.88 | 9.10 | 9.10 | 0.66% | 700 |
| Apr 14, 2026 | 7.72 | 9.04 | 7.72 | 9.04 | 9.04 | 16.49% | 2,348 |
| Apr 13, 2026 | 7.04 | 7.76 | 7.04 | 7.76 | 7.76 | 9.30% | 1,000 |
| Apr 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.60% | - |
| Apr 9, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% | - |
| Apr 8, 2026 | 6.98 | 7.14 | 6.98 | 7.02 | 7.02 | 3.85% | 747 |
| Apr 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% | - |
| Apr 2, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 3.03% | 248 |
| Apr 1, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 300 |
| Mar 31, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -2.24% | 400 |
| Mar 30, 2026 | 7.25 | 7.30 | 6.70 | 6.70 | 6.70 | -10.07% | 1,100 |
| Mar 27, 2026 | 8.20 | 8.20 | 7.45 | 7.45 | 7.45 | -6.87% | 400 |
| Mar 26, 2026 | 9.00 | 9.65 | 7.65 | 8.00 | 8.00 | -21.57% | 2,500 |
| Mar 25, 2026 | 5.60 | 11.50 | 5.40 | 10.20 | 10.20 | 72.88% | 3,100 |
| Mar 24, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 2.61% | 1,000 |
| Mar 23, 2026 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 5.50% | 2,600 |
| Mar 20, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 5.83% | 400 |