Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.960 | 9.780 | 7.800 | 9.100 | 9.100 | 75,924 |
| 2026-04-30 | 8.280 | 9.000 | 7.500 | 7.880 | 7.880 | 39,004 |
| 2026-04-29 | 9.200 | 9.780 | 8.120 | 8.320 | 8.320 | 50,392 |
| 2026-04-28 | 10.400 | 10.650 | 9.000 | 9.020 | 9.020 | 28,538 |
| 2026-04-27 | 10.750 | 11.450 | 10.150 | 10.450 | 10.450 | 44,555 |
| 2026-04-24 | 9.780 | 10.700 | 9.500 | 10.700 | 10.700 | 37,015 |
| 2026-04-23 | 10.750 | 11.450 | 10.000 | 10.200 | 10.200 | 28,407 |
| 2026-04-22 | 10.300 | 12.000 | 10.200 | 10.950 | 10.950 | 72,823 |
| 2026-04-21 | 11.400 | 11.950 | 9.220 | 9.900 | 9.900 | 76,196 |
| 2026-04-20 | 10.300 | 12.100 | 10.050 | 10.700 | 10.700 | 105,097 |
| 2026-04-17 | 9.440 | 11.000 | 9.440 | 10.250 | 10.250 | 128,555 |
| 2026-04-16 | 9.820 | 10.200 | 9.380 | 9.380 | 9.380 | 94,668 |
| 2026-04-15 | 9.220 | 9.500 | 9.000 | 9.300 | 9.300 | 92,247 |
| 2026-04-14 | 7.900 | 9.480 | 7.800 | 9.020 | 9.020 | 79,021 |
| 2026-04-13 | 7.400 | 7.900 | 7.400 | 7.800 | 7.800 | 35,801 |
| 2026-04-10 | 7.200 | 7.380 | 7.140 | 7.240 | 7.240 | 3,511 |
| 2026-04-09 | 6.920 | 7.200 | 6.920 | 7.080 | 7.080 | 2,365 |
| 2026-04-08 | 7.460 | 7.560 | 6.740 | 7.040 | 7.040 | 13,106 |
| 2026-04-07 | 6.860 | 7.400 | 6.860 | 7.100 | 7.100 | 14,692 |
| 2026-04-02 | 6.600 | 7.000 | 6.600 | 6.850 | 6.850 | 4,646 |
| 2026-04-01 | 6.700 | 7.200 | 6.300 | 6.300 | 6.300 | 22,422 |
| 2026-03-31 | 6.400 | 6.700 | 6.400 | 6.600 | 6.600 | 2,840 |
| 2026-03-30 | 7.350 | 7.450 | 6.250 | 6.700 | 6.700 | 51,449 |
| 2026-03-27 | 8.150 | 8.300 | 6.600 | 7.350 | 7.350 | 34,751 |
| 2026-03-26 | 9.100 | 9.150 | 7.200 | 7.400 | 7.400 | 119,323 |
| 2026-03-25 | 6.000 | 12.100 | 5.500 | 12.100 | 12.100 | 116,723 |
| 2026-03-24 | 5.800 | 6.050 | 5.650 | 5.800 | 5.800 | 15,284 |
| 2026-03-23 | 5.350 | 6.000 | 5.350 | 6.000 | 6.000 | 18,203 |
| 2026-03-20 | 5.200 | 5.450 | 5.200 | 5.400 | 5.400 | 17,770 |
| 2026-03-19 | 5.050 | 5.300 | 5.000 | 5.150 | 5.150 | 4,019 |
| 2026-03-18 | 5.150 | 5.300 | 5.150 | 5.250 | 5.250 | 1,482 |
| 2026-03-17 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 525 |
| 2026-03-16 | 4.980 | 5.200 | 4.980 | 5.150 | 5.150 | 15,486 |
| 2026-03-13 | 4.880 | 4.940 | 4.820 | 4.880 | 4.880 | 3,770 |
| 2026-03-12 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 122 |
| 2026-03-11 | 4.940 | 4.940 | 4.760 | 4.760 | 4.760 | 3,235 |
| 2026-03-10 | 4.860 | 4.900 | 4.840 | 4.840 | 4.840 | 158 |
| 2026-03-09 | 5.200 | 5.200 | 4.600 | 4.660 | 4.660 | 8,902 |
| 2026-03-06 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 2 |
| 2026-03-05 | 5.300 | 5.500 | 5.200 | 5.200 | 5.200 | 6,159 |
| 2026-03-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 450 |
| 2026-03-03 | 5.350 | 5.350 | 5.200 | 5.300 | 5.300 | 1,204 |
| 2026-03-02 | 5.450 | 5.650 | 5.400 | 5.450 | 5.450 | 385 |
| 2026-02-27 | 5.750 | 5.750 | 5.500 | 5.550 | 5.550 | 348 |
| 2026-02-26 | 5.350 | 5.750 | 5.300 | 5.600 | 5.600 | 8,546 |
| 2026-02-25 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 653 |
| 2026-02-24 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 2,013 |
| 2026-02-23 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 2,212 |
| 2026-02-20 | 5.150 | 5.150 | 4.960 | 5.050 | 5.050 | 2,938 |
| 2026-02-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 520 |
| 2026-02-18 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 520 |
| 2026-02-17 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 2,535 |
| 2026-02-16 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 1,605 |
| 2026-02-13 | 5.000 | 5.050 | 4.920 | 4.920 | 4.920 | 437 |
| 2026-02-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 54 |
| 2026-02-11 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 54 |
| 2026-02-10 | 4.820 | 5.050 | 4.820 | 5.050 | 5.050 | 736 |
| 2026-02-09 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 5,020 |
| 2026-02-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,152 |
| 2026-02-05 | 4.980 | 5.050 | 4.820 | 5.050 | 5.050 | 4,152 |
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.