Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.520 | 7.960 | 7.340 | 7.520 | 7.520 | 12,816 |
| 2026-07-24 | 7.620 | 7.800 | 7.500 | 7.600 | 7.600 | 8,804 |
| 2026-07-23 | 8.040 | 8.040 | 7.620 | 7.720 | 7.720 | 6,430 |
| 2026-07-22 | 7.660 | 8.040 | 7.620 | 7.940 | 7.940 | 9,973 |
| 2026-07-21 | 7.620 | 8.480 | 7.540 | 7.700 | 7.700 | 18,817 |
| 2026-07-20 | 8.000 | 8.000 | 7.460 | 7.620 | 7.620 | 23,531 |
| 2026-07-17 | 8.300 | 8.440 | 7.700 | 8.040 | 8.040 | 30,123 |
| 2026-07-16 | 8.580 | 8.780 | 8.300 | 8.440 | 8.440 | 10,999 |
| 2026-07-15 | 8.700 | 9.160 | 8.600 | 8.620 | 8.620 | 8,566 |
| 2026-07-14 | 8.940 | 8.940 | 8.700 | 8.700 | 8.700 | 547 |
| 2026-07-13 | 8.960 | 8.960 | 8.180 | 8.900 | 8.900 | 5,762 |
| 2026-07-10 | 8.940 | 9.160 | 8.740 | 8.740 | 8.740 | 4,313 |
| 2026-07-09 | 8.740 | 9.120 | 8.740 | 8.940 | 8.940 | 10,479 |
| 2026-07-08 | 8.900 | 8.900 | 8.120 | 8.500 | 8.500 | 33,989 |
| 2026-07-07 | 9.800 | 9.800 | 8.680 | 8.780 | 8.780 | 18,724 |
| 2026-07-06 | 9.400 | 9.700 | 9.060 | 9.680 | 9.680 | 8,858 |
| 2026-07-03 | 9.280 | 9.420 | 9.060 | 9.280 | 9.280 | 4,721 |
| 2026-07-02 | 9.440 | 9.640 | 9.060 | 9.200 | 9.200 | 20,888 |
| 2026-07-01 | 10.000 | 10.000 | 9.380 | 9.480 | 9.480 | 5,985 |
| 2026-06-30 | 9.540 | 10.100 | 9.440 | 9.920 | 9.920 | 4,159 |
| 2026-06-29 | 9.260 | 10.450 | 9.220 | 9.400 | 9.400 | 10,536 |
| 2026-06-26 | 9.480 | 9.900 | 9.020 | 9.220 | 9.220 | 15,616 |
| 2026-06-25 | 9.400 | 10.850 | 9.400 | 9.600 | 9.600 | 27,209 |
| 2026-06-24 | 9.360 | 9.520 | 9.060 | 9.180 | 9.180 | 6,487 |
| 2026-06-23 | 9.640 | 10.000 | 9.120 | 9.600 | 9.600 | 20,150 |
| 2026-06-22 | 9.580 | 11.100 | 9.580 | 9.700 | 9.700 | 46,522 |
| 2026-06-19 | 8.920 | 9.260 | 8.800 | 9.200 | 9.200 | 9,206 |
| 2026-06-18 | 10.250 | 10.250 | 8.780 | 9.000 | 9.000 | 19,398 |
| 2026-06-17 | 9.400 | 9.940 | 9.360 | 9.640 | 9.640 | 20,903 |
| 2026-06-16 | 10.000 | 10.200 | 9.360 | 9.400 | 9.400 | 29,059 |
| 2026-06-15 | 10.050 | 10.800 | 9.800 | 9.860 | 9.860 | 39,266 |
| 2026-06-12 | 10.250 | 11.000 | 9.680 | 9.900 | 9.900 | 25,725 |
| 2026-06-11 | 10.150 | 10.350 | 9.660 | 10.000 | 10.000 | 26,327 |
| 2026-06-10 | 9.900 | 10.650 | 9.800 | 10.300 | 10.300 | 25,028 |
| 2026-06-09 | 11.000 | 11.400 | 9.680 | 10.000 | 10.000 | 44,111 |
| 2026-06-08 | 11.000 | 11.500 | 10.750 | 11.500 | 11.500 | 19,344 |
| 2026-06-05 | 12.350 | 12.900 | 11.200 | 11.300 | 11.300 | 12,382 |
| 2026-06-04 | 12.900 | 12.900 | 11.150 | 12.200 | 12.200 | 22,822 |
| 2026-06-03 | 13.200 | 13.400 | 12.450 | 12.450 | 12.450 | 18,632 |
| 2026-06-02 | 12.450 | 14.000 | 12.450 | 13.200 | 13.200 | 41,798 |
| 2026-06-01 | 14.150 | 14.200 | 12.000 | 12.350 | 12.350 | 57,828 |
| 2026-05-29 | 13.700 | 16.000 | 13.450 | 14.400 | 14.400 | 108,404 |
| 2026-05-28 | 10.450 | 14.700 | 10.000 | 13.450 | 13.450 | 149,566 |
| 2026-05-27 | 11.000 | 11.700 | 9.980 | 10.400 | 10.400 | 49,042 |
| 2026-05-26 | 11.700 | 12.150 | 10.750 | 11.350 | 11.350 | 63,478 |
| 2026-05-25 | 10.200 | 11.750 | 10.200 | 11.400 | 11.400 | 50,921 |
| 2026-05-22 | 9.860 | 10.700 | 9.600 | 9.880 | 9.880 | 16,361 |
| 2026-05-21 | 10.500 | 10.800 | 9.400 | 9.760 | 9.760 | 59,744 |
| 2026-05-20 | 9.940 | 11.200 | 9.940 | 10.800 | 10.800 | 23,763 |
| 2026-05-19 | 11.150 | 11.350 | 9.700 | 9.900 | 9.900 | 60,798 |
| 2026-05-18 | 12.300 | 12.900 | 11.500 | 11.800 | 11.800 | 32,873 |
| 2026-05-15 | 14.350 | 14.350 | 12.250 | 12.750 | 12.750 | 52,948 |
| 2026-05-14 | 13.600 | 14.700 | 13.000 | 14.600 | 14.600 | 70,197 |
| 2026-05-13 | 11.950 | 13.750 | 11.950 | 13.450 | 13.450 | 67,644 |
| 2026-05-12 | 12.150 | 12.900 | 10.900 | 12.350 | 12.350 | 58,119 |
| 2026-05-11 | 11.700 | 13.250 | 11.350 | 12.150 | 12.150 | 163,593 |
| 2026-05-08 | 9.220 | 11.200 | 9.200 | 10.750 | 10.750 | 67,141 |
| 2026-05-07 | 8.400 | 9.880 | 8.400 | 9.260 | 9.260 | 46,879 |
| 2026-05-06 | 9.320 | 9.340 | 8.220 | 8.240 | 8.240 | 34,466 |
| 2026-05-05 | 9.060 | 9.840 | 8.820 | 9.240 | 9.240 | 27,979 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.