Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,983 |
| 2025-08-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,983 |
| 2025-08-11 | 4.060 | 4.140 | 4.040 | 4.140 | 4.140 | 2,474 |
| 2025-08-08 | 4.300 | 4.300 | 4.140 | 4.160 | 4.160 | 2,112 |
| 2025-08-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 5,336 |
| 2025-08-06 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 1,550 |
| 2025-08-05 | 4.420 | 4.420 | 4.100 | 4.140 | 4.140 | 3,271 |
| 2025-08-04 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 17 |
| 2025-08-01 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 17 |
| 2025-07-31 | 4.500 | 4.520 | 4.460 | 4.520 | 4.520 | 1,190 |
| 2025-07-30 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 2,788 |
| 2025-07-29 | 4.400 | 4.540 | 4.400 | 4.460 | 4.460 | 5,005 |
| 2025-07-28 | 4.440 | 4.440 | 4.320 | 4.320 | 4.320 | 1,891 |
| 2025-07-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,697 |
| 2025-07-24 | 4.400 | 4.400 | 4.300 | 4.320 | 4.320 | 2,697 |
| 2025-07-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2025-07-22 | 4.740 | 4.740 | 4.400 | 4.400 | 4.400 | 3,474 |
| 2025-07-21 | 4.600 | 4.740 | 4.460 | 4.600 | 4.600 | 2,123 |
| 2025-07-18 | 4.500 | 4.880 | 4.320 | 4.320 | 4.320 | 13,102 |
| 2025-07-17 | 4.280 | 4.280 | 4.260 | 4.260 | 4.260 | 500 |
| 2025-07-16 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 600 |
| 2025-07-15 | 4.360 | 4.360 | 4.160 | 4.340 | 4.340 | 4,088 |
| 2025-07-14 | 4.080 | 4.340 | 4.080 | 4.300 | 4.300 | 6,545 |
| 2025-07-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 61,641 |
| 2025-07-10 | 3.760 | 3.980 | 3.700 | 3.780 | 3.780 | 13,769 |
| 2025-07-09 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 300 |
| 2025-07-08 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 1,787 |
| 2025-07-07 | 3.500 | 3.760 | 3.500 | 3.760 | 3.760 | 14,083 |
| 2025-07-04 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 300 |
| 2025-07-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3,174 |
| 2025-07-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3,174 |
| 2025-07-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,174 |
| 2025-06-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,174 |
| 2025-06-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,300 |
| 2025-06-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,300 |
| 2025-06-25 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 3,300 |
| 2025-06-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 6,590 |
| 2025-06-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 6,590 |
| 2025-06-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 6,590 |
| 2025-06-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 6,590 |
| 2025-06-18 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 6,590 |
| 2025-06-17 | 3.340 | 3.380 | 3.340 | 3.340 | 3.340 | 101 |
| 2025-06-16 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 895 |
| 2025-06-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 105 |
| 2025-06-12 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 200 |
| 2025-06-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 8,192 |
| 2025-06-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 8,192 |
| 2025-06-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 8,192 |
| 2025-06-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 8,192 |
| 2025-06-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 8,192 |
| 2025-06-04 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 8,192 |
| 2025-06-03 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 3,497 |
| 2025-06-02 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 3 |
| 2025-05-30 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 3,962 |
| 2025-05-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,293 |
| 2025-05-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,293 |
| 2025-05-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 574 |
| 2025-05-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 574 |
| 2025-05-23 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 574 |
| 2025-05-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 574 |
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.