Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 833 |
| 2025-11-04 | 4.280 | 4.300 | 4.220 | 4.240 | 4.240 | 4,442 |
| 2025-11-03 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-10-31 | 4.200 | 4.300 | 4.200 | 4.260 | 4.260 | 187 |
| 2025-10-30 | 4.320 | 4.340 | 4.200 | 4.340 | 4.340 | 3,417 |
| 2025-10-29 | 4.620 | 4.620 | 4.400 | 4.400 | 4.400 | 4,307 |
| 2025-10-28 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 1 |
| 2025-10-27 | 4.560 | 4.600 | 4.560 | 4.600 | 4.600 | 1,654 |
| 2025-10-24 | 4.400 | 4.560 | 4.400 | 4.460 | 4.460 | 410 |
| 2025-10-23 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 476 |
| 2025-10-22 | 4.460 | 4.520 | 4.360 | 4.360 | 4.360 | 3,822 |
| 2025-10-21 | 4.460 | 4.520 | 4.460 | 4.520 | 4.520 | 1,192 |
| 2025-10-20 | 4.260 | 4.420 | 4.260 | 4.420 | 4.420 | 6,659 |
| 2025-10-17 | 4.200 | 4.220 | 4.100 | 4.120 | 4.120 | 2,746 |
| 2025-10-16 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 21 |
| 2025-10-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 22 |
| 2025-10-14 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 22 |
| 2025-10-13 | 4.320 | 4.480 | 4.320 | 4.400 | 4.400 | 22 |
| 2025-10-10 | 4.400 | 4.400 | 4.300 | 4.380 | 4.380 | 3,559 |
| 2025-10-09 | 4.500 | 4.560 | 4.400 | 4.560 | 4.560 | 489 |
| 2025-10-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2 |
| 2025-10-07 | 4.500 | 4.660 | 4.400 | 4.660 | 4.660 | 1,093 |
| 2025-10-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 8,496 |
| 2025-10-03 | 4.580 | 5.250 | 4.580 | 4.920 | 4.920 | 24,528 |
| 2025-10-02 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 1,200 |
| 2025-10-01 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 1,247 |
| 2025-09-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 6,045 |
| 2025-09-29 | 4.160 | 4.400 | 4.160 | 4.400 | 4.400 | 1,494 |
| 2025-09-26 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2025-09-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2025-09-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 90 |
| 2025-09-23 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 113 |
| 2025-09-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 113 |
| 2025-09-19 | 3.980 | 4.080 | 3.980 | 4.020 | 4.020 | 1,882 |
| 2025-09-18 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 13 |
| 2025-09-17 | 4.060 | 4.080 | 4.020 | 4.020 | 4.020 | 1,203 |
| 2025-09-16 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 600 |
| 2025-09-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 10 |
| 2025-09-12 | 3.960 | 4.100 | 3.960 | 4.060 | 4.060 | 3,469 |
| 2025-09-11 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 500 |
| 2025-09-10 | 4.160 | 4.160 | 4.040 | 4.040 | 4.040 | 21 |
| 2025-09-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,000 |
| 2025-09-08 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,000 |
| 2025-09-05 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 2 |
| 2025-09-04 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 80 |
| 2025-09-03 | 4.200 | 4.200 | 4.040 | 4.140 | 4.140 | 454 |
| 2025-09-02 | 3.900 | 4.120 | 3.900 | 4.080 | 4.080 | 3,785 |
| 2025-09-01 | 3.800 | 4.080 | 3.800 | 4.080 | 4.080 | 1,828 |
| 2025-08-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,590 |
| 2025-08-28 | 3.760 | 3.880 | 3.760 | 3.780 | 3.780 | 6,590 |
| 2025-08-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 7,210 |
| 2025-08-26 | 3.640 | 3.740 | 3.520 | 3.720 | 3.720 | 7,210 |
| 2025-08-25 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 2,936 |
| 2025-08-22 | 4.100 | 4.100 | 3.500 | 3.760 | 3.760 | 29,073 |
| 2025-08-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 14 |
| 2025-08-20 | 4.260 | 4.260 | 4.220 | 4.220 | 4.220 | 14 |
| 2025-08-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,983 |
| 2025-08-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,983 |
| 2025-08-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,983 |
| 2025-08-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,983 |
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.