Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.360 | 8.500 | 8.020 | 8.420 | 8.420 | 3,283 |
| 2026-10-16 | 8.160 | 8.500 | 8.140 | 8.500 | 8.500 | 1,653 |
| 2026-10-15 | 8.280 | 8.300 | 7.720 | 8.160 | 8.160 | 9,694 |
| 2026-10-14 | 8.480 | 8.480 | 8.220 | 8.300 | 8.300 | 437 |
| 2026-10-13 | 8.580 | 8.580 | 8.400 | 8.460 | 8.460 | 1,335 |
| 2026-10-12 | 8.580 | 8.580 | 8.500 | 8.520 | 8.520 | 813 |
| 2026-10-09 | 8.620 | 8.620 | 8.500 | 8.560 | 8.560 | 2,044 |
| 2026-10-08 | 8.880 | 8.880 | 8.620 | 8.680 | 8.680 | 5,290 |
| 2026-10-07 | 8.800 | 9.000 | 8.700 | 8.860 | 8.860 | 5,302 |
| 2026-10-06 | 9.300 | 9.300 | 8.540 | 8.940 | 8.940 | 8,023 |
| 2026-10-05 | 9.420 | 9.660 | 8.540 | 9.340 | 9.340 | 25,823 |
| 2026-10-02 | 10.200 | 10.200 | 9.800 | 10.000 | 10.000 | 3,138 |
| 2026-10-01 | 10.200 | 10.450 | 9.760 | 10.150 | 10.150 | 8,969 |
| 2026-09-30 | 10.100 | 10.600 | 9.660 | 10.200 | 10.200 | 5,836 |
| 2026-09-29 | 10.500 | 10.500 | 9.520 | 10.500 | 10.500 | 8,769 |
| 2026-09-28 | 9.900 | 11.000 | 9.820 | 9.980 | 9.980 | 21,057 |
| 2026-09-25 | 9.300 | 9.720 | 8.640 | 9.580 | 9.580 | 27,325 |
| 2026-09-24 | 8.100 | 8.600 | 7.700 | 8.600 | 8.600 | 21,977 |
| 2026-09-23 | 7.600 | 8.380 | 7.600 | 8.260 | 8.260 | 18,241 |
| 2026-09-22 | 7.660 | 7.800 | 7.540 | 7.640 | 7.640 | 5,055 |
| 2026-09-21 | 7.340 | 7.540 | 7.340 | 7.540 | 7.540 | 9,479 |
| 2026-09-18 | 7.300 | 7.640 | 7.300 | 7.420 | 7.420 | 4,899 |
| 2026-09-17 | 7.300 | 7.400 | 7.180 | 7.260 | 7.260 | 7,973 |
| 2026-09-16 | 6.960 | 7.600 | 6.960 | 7.400 | 7.400 | 11,792 |
| 2026-09-15 | 6.920 | 7.040 | 6.920 | 7.040 | 7.040 | 651 |
| 2026-09-14 | 7.020 | 7.040 | 6.920 | 7.020 | 7.020 | 3,938 |
| 2026-09-11 | 7.120 | 7.220 | 7.020 | 7.160 | 7.160 | 1,252 |
| 2026-09-10 | 7.360 | 7.360 | 7.060 | 7.060 | 7.060 | 1,849 |
| 2026-09-09 | 7.160 | 7.320 | 7.120 | 7.320 | 7.320 | 1,033 |
| 2026-09-08 | 7.400 | 7.400 | 6.940 | 7.080 | 7.080 | 11,294 |
| 2026-09-07 | 7.240 | 7.520 | 7.040 | 7.360 | 7.360 | 10,016 |
| 2026-09-04 | 7.200 | 7.220 | 6.960 | 7.180 | 7.180 | 5,400 |
| 2026-09-03 | 6.940 | 7.540 | 6.940 | 6.960 | 6.960 | 13,962 |
| 2026-09-02 | 6.880 | 7.020 | 6.780 | 7.000 | 7.000 | 4,152 |
| 2026-09-01 | 6.940 | 7.320 | 6.560 | 6.760 | 6.760 | 32,697 |
| 2026-08-31 | 7.060 | 7.180 | 6.960 | 6.960 | 6.960 | 10,154 |
| 2026-08-28 | 7.060 | 7.260 | 7.060 | 7.260 | 7.260 | 3,866 |
| 2026-08-27 | 6.980 | 7.320 | 6.860 | 6.960 | 6.960 | 22,408 |
| 2026-08-26 | 6.740 | 6.920 | 6.660 | 6.720 | 6.720 | 13,609 |
| 2026-08-25 | 6.860 | 7.100 | 6.800 | 6.860 | 6.860 | 12,937 |
| 2026-08-24 | 7.700 | 7.720 | 6.700 | 6.860 | 6.860 | 63,168 |
| 2026-08-21 | 8.080 | 8.300 | 7.800 | 7.900 | 7.900 | 3,009 |
| 2026-08-20 | 8.300 | 8.420 | 8.080 | 8.160 | 8.160 | 5,219 |
| 2026-08-19 | 9.060 | 9.100 | 8.080 | 8.180 | 8.180 | 26,373 |
| 2026-08-18 | 9.580 | 9.580 | 8.600 | 8.860 | 8.860 | 21,518 |
| 2026-08-17 | 9.440 | 9.700 | 9.040 | 9.520 | 9.520 | 19,457 |
| 2026-08-14 | 8.600 | 8.900 | 8.500 | 8.760 | 8.760 | 4,794 |
| 2026-08-13 | 8.900 | 9.180 | 8.560 | 8.660 | 8.660 | 12,772 |
| 2026-08-12 | 8.700 | 9.100 | 8.700 | 8.900 | 8.900 | 7,481 |
| 2026-08-11 | 8.780 | 8.780 | 8.520 | 8.520 | 8.520 | 2,276 |
| 2026-08-10 | 8.300 | 9.000 | 8.300 | 8.620 | 8.620 | 11,430 |
| 2026-08-07 | 8.600 | 8.640 | 8.140 | 8.140 | 8.140 | 18,298 |
| 2026-08-06 | 8.200 | 8.560 | 7.900 | 8.260 | 8.260 | 7,746 |
| 2026-08-05 | 7.900 | 8.200 | 7.860 | 8.020 | 8.020 | 2,850 |
| 2026-08-04 | 7.680 | 7.780 | 7.520 | 7.700 | 7.700 | 3,484 |
| 2026-08-03 | 7.720 | 7.720 | 7.200 | 7.400 | 7.400 | 11,513 |
| 2026-07-31 | 7.380 | 7.900 | 7.380 | 7.440 | 7.440 | 22,034 |
| 2026-07-30 | 7.000 | 7.800 | 6.980 | 7.500 | 7.500 | 25,042 |
| 2026-07-29 | 7.100 | 7.340 | 6.900 | 7.000 | 7.000 | 7,223 |
| 2026-07-28 | 7.400 | 7.620 | 7.200 | 7.200 | 7.200 | 4,631 |
Page 1 of 2 · 66 trading daysOlder →
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.