Planoptik AG (ETR:P4O)
Germany
· Delayed Price · Currency is EUR 8.32
-0.70 (-7.76%)
Apr 29, 2026, 5:35 PM CET
Planoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.20 | 9.78 | 8.12 | 8.32 | 8.32 | -7.76% | 50,392 |
| Apr 28, 2026 | 10.40 | 10.65 | 9.00 | 9.02 | 9.02 | -13.68% | 28,538 |
| Apr 27, 2026 | 10.75 | 11.45 | 10.15 | 10.45 | 10.45 | -2.34% | 44,515 |
| Apr 24, 2026 | 9.78 | 10.70 | 9.50 | 10.70 | 10.70 | 4.90% | 37,015 |
| Apr 23, 2026 | 10.75 | 11.45 | 10.00 | 10.20 | 10.20 | -6.85% | 28,207 |
| Apr 22, 2026 | 10.30 | 12.00 | 10.20 | 10.95 | 10.95 | 10.61% | 72,823 |
| Apr 21, 2026 | 11.40 | 11.95 | 9.22 | 9.90 | 9.90 | -7.48% | 75,896 |
| Apr 20, 2026 | 10.30 | 12.10 | 10.05 | 10.70 | 10.70 | 4.39% | 104,417 |
| Apr 17, 2026 | 9.44 | 11.00 | 9.44 | 10.25 | 10.25 | 9.28% | 128,555 |
| Apr 16, 2026 | 9.82 | 10.20 | 9.38 | 9.38 | 9.38 | 0.86% | 94,568 |
| Apr 15, 2026 | 9.22 | 9.50 | 9.00 | 9.30 | 9.30 | 3.10% | 91,499 |
| Apr 14, 2026 | 7.90 | 9.48 | 7.80 | 9.02 | 9.02 | 15.64% | 77,521 |
| Apr 13, 2026 | 7.40 | 7.90 | 7.40 | 7.80 | 7.80 | 7.73% | 35,801 |
| Apr 10, 2026 | 7.20 | 7.38 | 7.14 | 7.24 | 7.24 | 2.26% | 3,511 |
| Apr 9, 2026 | 6.92 | 7.20 | 6.92 | 7.08 | 7.08 | 0.57% | 2,365 |
| Apr 8, 2026 | 7.46 | 7.56 | 6.74 | 7.04 | 7.04 | -0.85% | 13,106 |
| Apr 7, 2026 | 6.86 | 7.40 | 6.86 | 7.10 | 7.10 | 3.65% | 14,692 |
| Apr 2, 2026 | 6.60 | 7.00 | 6.60 | 6.85 | 6.85 | 8.73% | 4,646 |
| Apr 1, 2026 | 6.70 | 7.20 | 6.30 | 6.30 | 6.30 | -4.55% | 22,422 |
| Mar 31, 2026 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | -1.49% | 2,840 |
| Mar 30, 2026 | 7.35 | 7.45 | 6.25 | 6.70 | 6.70 | -8.84% | 51,449 |
| Mar 27, 2026 | 8.15 | 8.30 | 6.60 | 7.35 | 7.35 | -0.68% | 34,751 |
| Mar 26, 2026 | 9.10 | 9.15 | 7.20 | 7.40 | 7.40 | -38.84% | 114,763 |
| Mar 25, 2026 | 6.00 | 12.10 | 5.50 | 12.10 | 12.10 | 108.62% | 114,741 |
| Mar 24, 2026 | 5.80 | 6.05 | 5.65 | 5.80 | 5.80 | -3.33% | 15,284 |
| Mar 23, 2026 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 11.11% | 18,203 |
| Mar 20, 2026 | 5.20 | 5.45 | 5.20 | 5.40 | 5.40 | 4.85% | 17,770 |
| Mar 19, 2026 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | -1.90% | 4,019 |
| Mar 18, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 1,482 |
| Mar 17, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | - | 525 |
| Mar 16, 2026 | 4.98 | 5.20 | 4.98 | 5.15 | 5.15 | 5.53% | 15,486 |
| Mar 13, 2026 | 4.88 | 4.94 | 4.82 | 4.88 | 4.88 | 3.83% | 3,770 |
| Mar 12, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -1.26% | 122 |
| Mar 11, 2026 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | -1.65% | 3,235 |
| Mar 10, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | 3.86% | 158 |
| Mar 9, 2026 | 5.20 | 5.20 | 4.60 | 4.66 | 4.66 | -10.38% | 8,902 |
| 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 |