Plan Optik AG(DE:P4O)
€8.26+0.32 (+4.03%)
DE:P4O
Plan Optik AG historical prices
€8.26
At close:+0.32 (+4.03%)
Want to see DE:P4O full AI Analyst Report?
Plan Optik AG (P4O) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.10 | 8.80 | 7.90 | 8.26 | 8.26 | +4.03% | 7,629 | 0.79 |
| Nov 10, 2026 | 7.86 | 8.26 | 7.86 | 7.94 | 7.94 | +3.93% | 4,245 | 0.43 |
| Nov 09, 2026 | 7.48 | 7.98 | 7.48 | 7.70 | 7.70 | +0.79% | 1,409 | 0.14 |
| Nov 06, 2026 | 7.44 | 7.76 | 7.24 | 7.64 | 7.64 | +1.33% | 7,611 | 0.78 |
| Nov 05, 2026 | 8.16 | 8.16 | 7.22 | 7.54 | 7.54 | -3.83% | 9,327 | 0.95 |
| Nov 04, 2026 | 7.84 | 8.44 | 7.84 | 7.84 | 7.84 | -0.76% | 4,088 | 0.41 |
| Nov 03, 2026 | 7.84 | 8.00 | 7.68 | 7.90 | 7.90 | +1.80% | 3,449 | 0.34 |
| Nov 02, 2026 | 7.62 | 7.92 | 7.60 | 7.76 | 7.76 | +2.11% | 2,881 | 0.28 |
| Oct 30, 2026 | 7.94 | 7.94 | 7.52 | 7.60 | 7.60 | -3.06% | 9,810 | 0.98 |
| Oct 29, 2026 | 7.72 | 8.04 | 7.72 | 7.84 | 7.84 | +1.82% | 3,835 | 0.38 |
| Oct 28, 2026 | 7.72 | 7.80 | 7.70 | 7.70 | 7.70 | +0.26% | 437 | 0.04 |
| Oct 27, 2026 | 7.76 | 7.78 | 7.60 | 7.68 | 7.68 | +0.26% | 817 | 0.08 |
| Oct 26, 2026 | 7.54 | 7.90 | 7.54 | 7.66 | 7.66 | +2.41% | 1,860 | 0.17 |
| Oct 23, 2026 | 7.22 | 8.00 | 7.12 | 7.48 | 7.48 | +5.35% | 16,936 | 1.57 |
| Oct 22, 2026 | 8.40 | 8.40 | 7.00 | 7.10 | 7.10 | -15.48% | 31,975 | 3.05 |
| Oct 21, 2026 | 8.56 | 8.60 | 8.36 | 8.40 | 8.40 | -1.87% | 2,072 | 0.20 |
| Oct 20, 2026 | 8.48 | 8.76 | 8.48 | 8.56 | 8.56 | +1.66% | 2,692 | 0.25 |
| Oct 19, 2026 | 8.36 | 8.50 | 8.02 | 8.42 | 8.42 | -0.94% | 3,283 | 0.31 |
| Oct 16, 2026 | 8.16 | 8.50 | 8.14 | 8.50 | 8.50 | +4.17% | 1,653 | 0.15 |
| Oct 15, 2026 | 8.28 | 8.30 | 7.72 | 8.16 | 8.16 | -1.69% | 9,494 | 0.84 |
| Oct 14, 2026 | 8.48 | 8.48 | 8.22 | 8.30 | 8.30 | -1.89% | 437 | 0.04 |
| Oct 13, 2026 | 8.58 | 8.58 | 8.40 | 8.46 | 8.46 | -0.70% | 1,335 | 0.11 |
| Oct 12, 2026 | 8.58 | 8.58 | 8.50 | 8.52 | 8.52 | -0.47% | 813 | 0.07 |
| Oct 09, 2026 | 8.62 | 8.62 | 8.50 | 8.56 | 8.56 | -1.38% | 2,044 | 0.17 |
| Oct 08, 2026 | 8.88 | 8.88 | 8.62 | 8.68 | 8.68 | -2.03% | 4,974 | 0.42 |
| Oct 07, 2026 | 8.80 | 9.00 | 8.70 | 8.86 | 8.86 | -0.89% | 5,302 | 0.44 |
| Oct 06, 2026 | 9.30 | 9.30 | 8.54 | 8.94 | 8.94 | -4.28% | 8,023 | 0.67 |
| Oct 05, 2026 | 9.42 | 9.66 | 8.54 | 9.34 | 9.34 | -6.60% | 24,948 | 2.05 |
| Oct 02, 2026 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | -1.48% | 3,138 | 0.25 |
| Oct 01, 2026 | 10.20 | 10.45 | 9.76 | 10.15 | 10.15 | -0.49% | 8,969 | 0.72 |
| Sep 30, 2026 | 10.10 | 10.60 | 9.66 | 10.20 | 10.20 | -2.86% | 5,836 | 0.47 |
| Sep 29, 2026 | 10.50 | 10.50 | 9.52 | 10.50 | 10.50 | +5.21% | 8,569 | 0.68 |
| Sep 28, 2026 | 9.90 | 11.00 | 9.82 | 9.98 | 9.98 | +4.18% | 21,057 | 1.71 |
| Sep 25, 2026 | 9.30 | 9.72 | 8.64 | 9.58 | 9.58 | +11.40% | 27,325 | 2.29 |
| Sep 24, 2026 | 8.10 | 8.60 | 7.70 | 8.60 | 8.60 | +4.12% | 21,627 | 1.84 |
| Sep 23, 2026 | 7.60 | 8.38 | 7.60 | 8.26 | 8.26 | +8.12% | 18,241 | 1.55 |
| Sep 22, 2026 | 7.66 | 7.80 | 7.54 | 7.64 | 7.64 | +1.33% | 5,055 | 0.42 |
| Sep 21, 2026 | 7.34 | 7.54 | 7.34 | 7.54 | 7.54 | +1.62% | 6,979 | 0.58 |
| Sep 18, 2026 | 7.30 | 7.64 | 7.30 | 7.42 | 7.42 | +2.20% | 4,899 | 0.40 |
| Sep 17, 2026 | 7.30 | 7.40 | 7.18 | 7.26 | 7.26 | -1.89% | 7,973 | 0.62 |
| Sep 16, 2026 | 6.96 | 7.60 | 6.96 | 7.40 | 7.40 | +5.11% | 11,792 | 0.91 |
| Sep 15, 2026 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | +0.28% | 651 | 0.05 |
| Sep 14, 2026 | 7.02 | 7.04 | 6.92 | 7.02 | 7.02 | -1.96% | 3,938 | 0.29 |
| Sep 11, 2026 | 7.12 | 7.22 | 7.02 | 7.16 | 7.16 | +1.42% | 1,252 | 0.09 |
| Sep 10, 2026 | 7.36 | 7.36 | 7.06 | 7.06 | 7.06 | -3.55% | 1,784 | 0.12 |
| Sep 09, 2026 | 7.16 | 7.32 | 7.12 | 7.32 | 7.32 | +3.39% | 1,033 | 0.07 |
| Sep 08, 2026 | 7.40 | 7.40 | 6.94 | 7.08 | 7.08 | -3.80% | 11,294 | 0.75 |
| Sep 07, 2026 | 7.24 | 7.52 | 7.04 | 7.36 | 7.36 | +2.51% | 10,016 | 0.65 |
| Sep 04, 2026 | 7.20 | 7.22 | 6.96 | 7.18 | 7.18 | +3.16% | 5,400 | 0.34 |
| Sep 03, 2026 | 6.94 | 7.54 | 6.94 | 6.96 | 6.96 | -0.57% | 13,962 | 0.87 |
