Planoptik AG (FRA:P4O)
Germany · Delayed Price · Currency is EUR 10.70
+0.50 (4.90%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:P4O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Mar 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Mar 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Mar 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | - |
| Mar 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Mar 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.63% | - |
| Mar 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -9.70% | - |
| Mar 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Mar 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Mar 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Mar 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Mar 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Feb 26, 2026 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | 12.90% | 462 |
| Feb 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Feb 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Feb 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Feb 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Feb 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Feb 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Feb 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | - |
| Feb 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Feb 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Feb 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | - |
| Feb 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.11% | - |