Planoptik AG (ETR:P4O)
Germany
· Delayed Price · Currency is EUR 4.900
+0.240 (5.15%)
Mar 10, 2026, 11:09 AM CET
Planoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | - | -2.88% | 899 |
| Mar 6, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 2 |
| Mar 5, 2026 | 5.30 | 5.50 | 5.20 | 5.20 | 5.20 | -0.95% | 6,159 |
| Mar 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 450 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | -2.75% | 1,204 |
| Mar 2, 2026 | 5.45 | 5.65 | 5.40 | 5.45 | 5.45 | -1.80% | 385 |
| Feb 27, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -0.89% | 348 |
| Feb 26, 2026 | 5.35 | 5.75 | 5.30 | 5.60 | 5.60 | 8.74% | 8,546 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 653 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 2,013 |
| Feb 23, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | 1.98% | 2,212 |
| Feb 20, 2026 | 5.15 | 5.15 | 4.96 | 5.05 | 5.05 | - | 2,938 |
| Feb 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 18, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 520 |
| Feb 17, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 2,535 |
| Feb 16, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 3.66% | 1,605 |
| Feb 13, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -0.40% | 437 |
| Feb 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Feb 11, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -2.57% | 54 |
| Feb 10, 2026 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 3.06% | 736 |
| Feb 9, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | -2.00% | 5,020 |
| Feb 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Feb 5, 2026 | 4.98 | 5.05 | 4.82 | 5.05 | 5.05 | - | 4,152 |
| Feb 4, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.41% | 1,262 |
| Feb 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 272 |
| Feb 2, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -2.35% | 103 |
| Jan 30, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 3,034 |
| Jan 29, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 712 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 1,032 |
| Jan 27, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 1,788 |
| Jan 26, 2026 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | - | 6,857 |
| Jan 23, 2026 | 5.20 | 5.35 | 5.15 | 5.25 | 5.25 | - | 4,341 |
| Jan 22, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 10 |
| Jan 21, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 15,886 |
| Jan 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | 4,655 |
| Jan 19, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | 1,352 |
| Jan 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 15, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 14 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 650 |
| Jan 13, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 8,503 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 11,203 |
| Jan 9, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -5.45% | 16,994 |
| Jan 8, 2026 | 4.98 | 5.50 | 4.96 | 5.50 | 5.50 | 10.00% | 11,969 |
| Jan 7, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | - | 5,706 |
| Jan 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,749 |
| Jan 5, 2026 | 4.88 | 5.05 | 4.70 | 5.05 | 5.05 | 3.91% | 12,543 |
| Jan 2, 2026 | 4.66 | 4.86 | 4.60 | 4.86 | 4.86 | 4.29% | 22,738 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 50 |
| Dec 29, 2025 | 4.56 | 4.70 | 4.50 | 4.70 | 4.70 | 4.91% | 5,720 |
| Dec 23, 2025 | 4.40 | 4.60 | 4.38 | 4.48 | 4.48 | 3.23% | 14,198 |
| Dec 22, 2025 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | - | 30 |
| Dec 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | 1 |
| Dec 18, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 10 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 16, 2025 | 4.36 | 4.46 | 4.36 | 4.40 | 4.40 | - | 3,527 |
| Dec 15, 2025 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | -2.22% | 7,428 |
| Dec 12, 2025 | 4.50 | 4.50 | 4.42 | 4.50 | 4.50 | 1.81% | 2,892 |
| Dec 11, 2025 | 4.42 | 4.50 | 4.36 | 4.42 | 4.42 | 0.91% | 10,425 |
| Dec 10, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.92% | 15 |
| Dec 9, 2025 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | 1.40% | 3,061 |
| Dec 8, 2025 | 4.38 | 4.38 | 4.20 | 4.28 | 4.28 | -2.28% | 7,989 |
| Dec 5, 2025 | 4.20 | 4.38 | 4.18 | 4.38 | 4.38 | 2.82% | 5,169 |
| Dec 4, 2025 | 4.18 | 4.28 | 4.16 | 4.26 | 4.26 | 0.95% | 4,000 |
| Dec 3, 2025 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 4.46% | 6,289 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 3,500 |
| Dec 1, 2025 | 4.08 | 4.10 | 4.00 | 4.06 | 4.06 | 2.01% | 21,242 |
| Nov 28, 2025 | 4.02 | 4.12 | 3.70 | 3.98 | 3.98 | -3.40% | 12,874 |
| Nov 27, 2025 | 4.18 | 4.18 | 4.08 | 4.12 | 4.12 | -0.48% | 3,193 |
| Nov 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Nov 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Nov 24, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | - | 147 |
| Nov 21, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 750 |
| Nov 20, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | 574 |
| Nov 19, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 500 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | - | 510 |
| Nov 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Nov 14, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -0.96% | 1 |
| Nov 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Nov 12, 2025 | 4.06 | 4.20 | 4.06 | 4.12 | 4.12 | -0.48% | 1,004 |
| Nov 11, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | - | 490 |
| Nov 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | 440 |
| Nov 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 5, 2025 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -1.42% | 833 |
| Nov 4, 2025 | 4.28 | 4.30 | 4.22 | 4.24 | 4.24 | -0.93% | 4,442 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Oct 31, 2025 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | -1.84% | 187 |
| Oct 30, 2025 | 4.32 | 4.34 | 4.20 | 4.34 | 4.34 | -1.36% | 3,417 |
| Oct 29, 2025 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -3.51% | 4,307 |
| Oct 28, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | -0.87% | 1 |
| Oct 27, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 3.14% | 1,654 |
| Oct 24, 2025 | 4.40 | 4.56 | 4.40 | 4.46 | 4.46 | -0.89% | 410 |
| Oct 23, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 3.21% | 476 |
| Oct 22, 2025 | 4.46 | 4.52 | 4.36 | 4.36 | 4.36 | -3.54% | 3,822 |
| Oct 21, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 2.26% | 1,192 |
| Oct 20, 2025 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | 7.28% | 6,659 |
| Oct 17, 2025 | 4.20 | 4.22 | 4.10 | 4.12 | 4.12 | -2.83% | 2,746 |
| Oct 16, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -3.20% | 21 |
| Oct 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Oct 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |