Planoptik AG (FRA:P4O)
Germany
· Delayed Price · Currency is EUR 4.100
+0.140 (3.54%)
At close: Dec 4, 2025
Planoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Dec 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Nov 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Nov 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Nov 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Nov 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Nov 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Nov 11, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.98% | 400 |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Nov 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Nov 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Nov 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Oct 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Oct 30, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | -3.59% | 800 |
| Oct 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Oct 28, 2025 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | 0.91% | 458 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.34% | - |
| Oct 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.60% | - |
| Oct 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Oct 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 7.80% | - |
| Oct 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | - |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 15, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | 458 |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Oct 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Oct 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Oct 8, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -1.70% | 500 |
| Oct 7, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | -2.49% | 50 |
| Oct 6, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -3.60% | 600 |
| Oct 3, 2025 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | 10.62% | 633 |
| Oct 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.15% | - |
| Oct 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Sep 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Sep 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Sep 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Sep 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Sep 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Sep 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Sep 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Sep 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| Sep 12, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.01% | 2,000 |
| Sep 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Sep 8, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | 3.50% | 2,999 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Sep 4, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 3.52% | 396 |
| Sep 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Sep 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 7.53% | 300 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Aug 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Aug 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Aug 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Aug 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.68% | - |
| Aug 25, 2025 | 3.90 | 3.90 | 3.52 | 3.52 | 3.52 | -14.98% | 2,555 |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Aug 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Aug 14, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | 3.00% | 1,000 |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Aug 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Aug 8, 2025 | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | 5.64% | 1,000 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.34% | - |
| Aug 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -6.36% | - |
| Aug 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Aug 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Jul 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jul 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.19% | - |
| Jul 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Jul 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Jul 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -6.17% | - |
| Jul 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| Jul 21, 2025 | 4.36 | 4.70 | 4.36 | 4.70 | 4.70 | 7.31% | 1,797 |