Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.760 | 3.780 | 3.660 | 3.760 | 3.760 | 95 |
| 2025-02-20 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 1,309 |
| 2025-02-19 | 3.540 | 3.640 | 3.540 | 3.640 | 3.640 | 50 |
| 2025-02-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-02-17 | 3.700 | 3.720 | 3.600 | 3.720 | 3.720 | 1,170 |
| 2025-02-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-02-13 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 150 |
| 2025-02-12 | 3.700 | 3.880 | 3.580 | 3.840 | 3.840 | 10,985 |
| 2025-02-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-02-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-02-07 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 608 |
| 2025-02-06 | 3.940 | 3.940 | 3.760 | 3.860 | 3.860 | 24 |
| 2025-02-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-02-04 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-02-03 | 3.880 | 3.880 | 3.760 | 3.760 | 3.760 | 54 |
| 2025-01-31 | 3.560 | 3.760 | 3.560 | 3.760 | 3.760 | 3,979 |
| 2025-01-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-01-29 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 75 |
| 2025-01-28 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 125 |
| 2025-01-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2025-01-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-01-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-01-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-01-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-16 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 1,113 |
| 2025-01-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-13 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 3,810 |
| 2025-01-10 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 3,596 |
| 2025-01-09 | 3.140 | 3.600 | 3.140 | 3.600 | 3.600 | 11,061 |
| 2025-01-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-01-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-01-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-01-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-01-02 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 45 |
| 2024-12-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-12-27 | 3.100 | 3.200 | 3.060 | 3.100 | 3.100 | 22,755 |
| 2024-12-23 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 3 |
| 2024-12-20 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 500 |
| 2024-12-19 | 3.260 | 3.260 | 3.000 | 3.200 | 3.200 | 8,756 |
| 2024-12-18 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 3,413 |
| 2024-12-17 | 3.620 | 3.640 | 3.560 | 3.560 | 3.560 | 5,813 |
| 2024-12-16 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 5 |
| 2024-12-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 250 |
| 2024-12-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-12-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-12-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-12-09 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 2,767 |
| 2024-12-06 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 1,734 |
| 2024-12-05 | 3.500 | 3.560 | 3.420 | 3.560 | 3.560 | 2,353 |
| 2024-12-04 | 3.420 | 3.500 | 3.420 | 3.460 | 3.460 | 8,950 |
| 2024-12-03 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 2,158 |
| 2024-12-02 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 1,329 |
| 2024-11-29 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 862 |
| 2024-11-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-11-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-11-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 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.