Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 1,262 |
| 2026-02-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 272 |
| 2026-02-02 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 103 |
| 2026-01-30 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 3,034 |
| 2026-01-29 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 712 |
| 2026-01-28 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,032 |
| 2026-01-27 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 1,788 |
| 2026-01-26 | 5.350 | 5.350 | 5.150 | 5.250 | 5.250 | 6,857 |
| 2026-01-23 | 5.200 | 5.350 | 5.150 | 5.250 | 5.250 | 4,341 |
| 2026-01-22 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 410 |
| 2026-01-21 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 15,886 |
| 2026-01-20 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 4,655 |
| 2026-01-19 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,352 |
| 2026-01-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 14 |
| 2026-01-15 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 14 |
| 2026-01-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 650 |
| 2026-01-13 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 8,603 |
| 2026-01-12 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 11,203 |
| 2026-01-09 | 5.600 | 5.600 | 5.200 | 5.200 | 5.200 | 16,994 |
| 2026-01-08 | 4.980 | 5.500 | 4.960 | 5.500 | 5.500 | 11,969 |
| 2026-01-07 | 5.050 | 5.050 | 4.900 | 5.000 | 5.000 | 5,706 |
| 2026-01-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,749 |
| 2026-01-05 | 4.880 | 5.050 | 4.700 | 5.050 | 5.050 | 12,543 |
| 2026-01-02 | 4.660 | 4.860 | 4.600 | 4.860 | 4.860 | 22,738 |
| 2025-12-30 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 50 |
| 2025-12-29 | 4.560 | 4.700 | 4.500 | 4.700 | 4.700 | 5,720 |
| 2025-12-23 | 4.400 | 4.600 | 4.380 | 4.480 | 4.480 | 14,198 |
| 2025-12-22 | 4.440 | 4.440 | 4.340 | 4.340 | 4.340 | 30 |
| 2025-12-19 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2025-12-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10 |
| 2025-12-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 3,527 |
| 2025-12-16 | 4.360 | 4.460 | 4.360 | 4.400 | 4.400 | 3,527 |
| 2025-12-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 7,428 |
| 2025-12-12 | 4.500 | 4.500 | 4.420 | 4.500 | 4.500 | 2,892 |
| 2025-12-11 | 4.420 | 4.500 | 4.360 | 4.420 | 4.420 | 10,425 |
| 2025-12-10 | 4.340 | 4.380 | 4.340 | 4.380 | 4.380 | 15 |
| 2025-12-09 | 4.320 | 4.360 | 4.320 | 4.340 | 4.340 | 3,061 |
| 2025-12-08 | 4.380 | 4.380 | 4.200 | 4.280 | 4.280 | 7,989 |
| 2025-12-05 | 4.200 | 4.380 | 4.180 | 4.380 | 4.380 | 5,169 |
| 2025-12-04 | 4.180 | 4.280 | 4.160 | 4.260 | 4.260 | 4,000 |
| 2025-12-03 | 4.060 | 4.220 | 4.060 | 4.220 | 4.220 | 6,289 |
| 2025-12-02 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 3,500 |
| 2025-12-01 | 4.080 | 4.100 | 4.000 | 4.060 | 4.060 | 21,242 |
| 2025-11-28 | 4.020 | 4.120 | 3.700 | 3.980 | 3.980 | 12,874 |
| 2025-11-27 | 4.180 | 4.180 | 4.080 | 4.120 | 4.120 | 3,193 |
| 2025-11-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-11-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 147 |
| 2025-11-24 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 147 |
| 2025-11-21 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 750 |
| 2025-11-20 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 574 |
| 2025-11-19 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 500 |
| 2025-11-18 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 510 |
| 2025-11-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2025-11-14 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 1 |
| 2025-11-13 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,004 |
| 2025-11-12 | 4.060 | 4.200 | 4.060 | 4.120 | 4.120 | 1,004 |
| 2025-11-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 490 |
| 2025-11-10 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 440 |
| 2025-11-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 440 |
| 2025-11-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
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.