tiprankstipranks
Plan Optik AG (DE:P4O)
XETRA:P4O
Germany Market
P4O
Plan Optik AG
RESEARCH TOOLSreports
Want to see DE:P4O full AI Analyst Report?

Plan Optik AG (P4O) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 06, 2026
9.32
9.34
8.22
8.24
8.24
-10.82%
34,436
1.43
May 05, 2026
9.06
9.84
8.82
9.24
9.24
+1.54%
27,979
1.18
May 04, 2026
7.96
9.78
7.80
9.10
9.10
+15.48%
75,924
3.37
May 01, 2026
7.88
9.00
7.50
7.88
7.88
0.00%
0
0.00
Apr 30, 2026
8.28
9.00
7.50
7.88
7.88
-5.29%
39,004
1.78
Apr 29, 2026
9.20
9.78
8.12
8.32
8.32
-7.76%
50,392
2.38
Apr 28, 2026
10.40
10.65
9.00
9.02
9.02
-13.68%
28,538
1.38
Apr 27, 2026
10.75
11.45
10.15
10.45
10.45
-2.34%
44,515
2.22
Apr 24, 2026
9.78
10.70
9.50
10.70
10.70
+4.90%
37,015
1.90
Apr 23, 2026
10.75
11.45
10.00
10.20
10.20
-6.85%
28,207
1.48
Apr 22, 2026
10.30
12.00
10.20
10.95
10.95
+10.61%
72,823
4.04
Apr 21, 2026
11.40
11.95
9.22
9.90
9.90
-7.48%
75,896
4.51
Apr 20, 2026
10.30
12.10
10.05
10.70
10.70
+4.39%
104,417
6.77
Apr 17, 2026
9.44
11.00
9.44
10.25
10.25
+9.28%
128,555
9.56
Apr 16, 2026
9.82
10.20
9.38
9.38
9.38
+0.86%
94,568
7.90
Apr 15, 2026
9.22
9.50
9.00
9.30
9.30
+3.10%
91,499
8.70
Apr 14, 2026
7.90
9.48
7.80
9.02
9.02
+15.64%
77,521
8.34
Apr 13, 2026
7.40
7.90
7.40
7.80
7.80
+7.73%
35,801
4.10
Apr 10, 2026
7.20
7.38
7.14
7.24
7.24
+2.26%
3,511
0.40
Apr 09, 2026
6.92
7.20
6.92
7.08
7.08
+0.57%
2,365
0.26
Apr 08, 2026
7.46
7.56
6.74
7.04
7.04
-0.85%
13,106
1.45
Apr 07, 2026
6.86
7.40
6.86
7.10
7.10
+3.65%
14,692
1.64
Apr 06, 2026
6.85
7.00
6.60
6.85
6.85
0.00%
0
0.00
Apr 03, 2026
6.85
7.00
6.60
6.85
6.85
0.00%
0
0.00
Apr 02, 2026
6.60
7.00
6.60
6.85
6.85
+8.73%
4,646
0.50
Apr 01, 2026
6.70
7.20
6.30
6.30
6.30
-4.55%
22,422
2.43
Mar 31, 2026
6.40
6.70
6.40
6.60
6.60
-1.49%
2,840
0.31
Mar 30, 2026
7.35
7.45
6.25
6.70
6.70
-8.84%
51,449
6.16
Mar 27, 2026
8.15
8.30
6.60
7.35
7.35
-0.68%
34,751
4.40
Mar 26, 2026
9.10
9.15
7.20
7.40
7.40
-38.84%
114,763
18.89
Mar 25, 2026
6.00
12.10
5.50
12.10
12.10
+108.62%
114,741
25.61
Mar 24, 2026
5.80
6.05
5.65
5.80
5.80
-3.33%
15,284
3.61
Mar 23, 2026
5.35
6.00
5.35
6.00
6.00
+11.11%
18,203
4.61
Mar 20, 2026
5.20
5.45
5.20
5.40
5.40
+4.85%
17,770
4.85
Mar 19, 2026
5.05
5.30
5.00
5.15
5.15
-1.90%
4,019
1.12
Mar 18, 2026
5.15
5.30
5.15
5.25
5.25
+1.94%
1,482
0.41
Mar 17, 2026
5.00
5.20
5.00
5.15
5.15
0.00%
525
0.14
Mar 16, 2026
4.98
5.20
4.98
5.15
5.15
+5.53%
15,486
4.37
Mar 13, 2026
4.88
4.94
4.82
4.88
4.88
+3.83%
3,770
1.03
Mar 12, 2026
4.84
4.84
4.70
4.70
4.70
-1.26%
122
0.03
Mar 11, 2026
4.94
4.94
4.76
4.76
4.76
-1.65%
3,235
0.89
Mar 10, 2026
4.86
4.90
4.84
4.84
4.84
+3.86%
158
0.04
Mar 09, 2026
5.20
5.20
4.60
4.66
4.66
-10.38%
8,902
2.40
Mar 06, 2026
5.10
5.20
5.10
5.20
5.20
0.00%
2
<0.01
Mar 05, 2026
5.30
5.50
5.20
5.20
5.20
-0.95%
6,159
1.63
Mar 04, 2026
5.25
5.25
5.25
5.25
5.25
-0.94%
450
0.12
Mar 03, 2026
5.35
5.35
5.20
5.30
5.30
-2.75%
1,204
0.29
Mar 02, 2026
5.45
5.65
5.40
5.45
5.45
-1.80%
385
0.09
Feb 27, 2026
5.75
5.75
5.50
5.55
5.55
-0.89%
348
0.08
Feb 26, 2026
5.35
5.75
5.30
5.60
5.60
+8.74%
8,546
2.01
Rows:
50