Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 7.88
-0.16 (-1.99%)
Last updated: Jul 20, 2026, 2:45 PM CET
FRA:P4O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.20% | - |
| Jun 17, 2026 | 9.22 | 9.38 | 9.22 | 9.38 | 9.38 | -8.04% | 150 |
| Jun 16, 2026 | 9.88 | 10.20 | 9.60 | 10.20 | 10.20 | 2.62% | 5,000 |
| Jun 15, 2026 | 10.00 | 10.20 | 9.94 | 9.94 | 9.94 | -2.55% | 1,259 |
| Jun 12, 2026 | 9.86 | 10.50 | 9.86 | 10.20 | 10.20 | 0.99% | 650 |
| Jun 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.43% | - |
| Jun 10, 2026 | 10.10 | 10.20 | 9.86 | 9.86 | 9.86 | -8.28% | 1,153 |
| Jun 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -3.15% | - |
| Jun 8, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -4.72% | 1,200 |
| Jun 5, 2026 | 12.05 | 12.25 | 11.65 | 11.65 | 11.65 | -4.12% | 1,900 |
| Jun 4, 2026 | 13.05 | 13.05 | 12.15 | 12.15 | 12.15 | -3.57% | 906 |
| Jun 3, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -5.26% | 289 |
| 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 |