Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 7.82
-0.36 (-4.40%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:P4O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.16 | 7.82 | 7.16 | 7.82 | 7.82 | -4.40% | 800 |
| Oct 22, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -1.45% | 5 |
| Oct 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Oct 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.73% | - |
| Oct 19, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | 3.51% | 314 |
| Oct 16, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.23% | - |
| Oct 15, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.47% | - |
| Oct 14, 2026 | 8.26 | 8.46 | 8.26 | 8.46 | 8.46 | 1.68% | 250 |
| Oct 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.80% | - |
| Oct 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.70% | - |
| Oct 9, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.69% | - |
| Oct 8, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% | - |
| Oct 7, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.90% | - |
| Oct 6, 2026 | 9.16 | 9.16 | 8.84 | 8.84 | 8.84 | 4.74% | 98 |
| Oct 5, 2026 | 9.10 | 9.70 | 8.44 | 8.44 | 8.44 | -18.06% | 551 |
| Oct 2, 2026 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 1.98% | 214 |
| Oct 1, 2026 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | - | 1,600 |
| Sep 30, 2026 | 10.25 | 10.50 | 10.10 | 10.10 | 10.10 | 3.27% | 1,500 |
| Sep 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.61% | - |
| Sep 28, 2026 | 10.40 | 10.75 | 9.84 | 9.84 | 9.84 | 2.29% | 2,236 |
| Sep 25, 2026 | 8.88 | 9.62 | 8.88 | 9.62 | 9.62 | 6.89% | 487 |
| Sep 24, 2026 | 8.08 | 9.00 | 8.08 | 9.00 | 9.00 | 19.36% | 47 |
| Sep 23, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.80% | - |
| Sep 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Sep 21, 2026 | 7.26 | 7.58 | 7.26 | 7.48 | 7.48 | 0.27% | 1,100 |
| Sep 18, 2026 | 7.20 | 7.46 | 7.20 | 7.46 | 7.46 | 3.32% | 100 |
| Sep 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.34% | - |
| Sep 16, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Sep 15, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.71% | - |
| Sep 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.57% | - |
| Sep 11, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.79% | - |
| Sep 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.56% | - |
| Sep 9, 2026 | 7.06 | 7.20 | 7.06 | 7.20 | 7.20 | 0.56% | 350 |
| Sep 8, 2026 | 7.24 | 7.24 | 7.16 | 7.16 | 7.16 | -0.28% | 300 |
| Sep 7, 2026 | 7.06 | 7.18 | 7.06 | 7.18 | 7.18 | 4.66% | 300 |
| Sep 4, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Sep 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.68% | - |
| Sep 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -6.15% | - |
| Sep 1, 2026 | 6.94 | 7.16 | 6.94 | 7.16 | 7.16 | 1.42% | 400 |
| Aug 31, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4.75% | - |
| Aug 28, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% | - |
| Aug 27, 2026 | 6.72 | 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 |