Xetra · P4O · stock
Planoptik AG (P4O) stock price history
Every Xetra trading session of Planoptik AG from Dec 29, 2005 to Sep 28, 2026: 5,270 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
P4O adjusted close, 2005 to 2026
- €14.60
- All time high, 2026
- €16.00
- 52 week high, €3.70 low
- 5,270
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
P4O key facts
- Planoptik AG (P4O) closed at €10.95 on Sep 28, 2026 on Xetra.
- P4O's all time high close is €14.60, set on May 14, 2026; its all time low close is €1.00 on Mar 19, 2020.
- P4O's 52 week range is €3.70 to €16.00.
- P4O returned +159.5% over the year to Sep 28, 2026 and +606.5% over five years.
- Over ten years P4O returned +572%, +21.0% a year compounded.
- P4O's deepest drawdown was -89.0% from Feb 3, 2006 to Mar 19, 2020.
- DataCedar holds 5,270 daily sessions of P4O history from Dec 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
P4O price chart, 2005 to 2026
P4O returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +50.8% |
| 3 months | +18.8% |
| 6 months | +49.0% |
| Year to date | +135.0% |
| 1 year | +159.5% |
| 3 years | +180.8% |
| 5 years | +606.5% |
| 10 years | +572.2% |
| Since Dec 29, 2005 | +83.3% |
| Compound annual growth, 20.7 years | +3.0% |
P4O records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €14.60 on May 14, 2026
- All time low close
- €1.00 on Mar 19, 2020
- 52 week high
- €16.00 on May 29, 2026
- 52 week low
- €3.70 on Nov 28, 2025
- Deepest drawdown
- -89.0% from Feb 3, 2006 to Mar 19, 2020, recovered Mar 25, 2026
- Best single session
- +108.6% on Mar 25, 2026
- Worst single session
- -40.7% on Jul 14, 2008
- Volatility, 1 year annualised
- 122.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +115%
- Worst calendar year
- 2007, -60%
P4O price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.66 | €16.00 | €4.60 | €10.95 | +135.0% | 4.2M | 189 |
| 2025 | €3.30 | €5.25 | €2.84 | €4.66 | +45.6% | 537.1K | 253 |
| 2024 | €3.12 | €4.88 | €2.76 | €3.20 | +3.9% | 380.2K | 254 |
| 2023 | €3.27 | €7.00 | €2.47 | €3.08 | -6.7% | 955K | 255 |
| 2022 | €2.58 | €3.42 | €1.65 | €3.30 | +27.9% | 765K | 257 |
| 2021 | €1.24 | €3.20 | €1.21 | €2.58 | +115.0% | 1.1M | 255 |
| 2020 | €1.53 | €1.80 | €0.9950 | €1.20 | -21.6% | 1.1M | 254 |
| 2019 | €1.60 | €2.22 | €1.45 | €1.53 | -5.0% | 623K | 251 |
| 2018 | €1.86 | €2.06 | €1.45 | €1.61 | -10.6% | 360.9K | 252 |
| 2017 | €1.70 | €2.84 | €1.61 | €1.80 | +6.3% | 971.9K | 255 |
| 2016 | €1.62 | €2.14 | €1.37 | €1.69 | +4.8% | 526.6K | 255 |
| 2015 | €1.32 | €1.78 | €1.12 | €1.62 | +24.2% | 1.1M | 254 |
| 2014 | €3.12 | €3.56 | €1.12 | €1.30 | -58.4% | 1.5M | 252 |
| 2013 | €1.89 | €3.49 | €1.67 | €3.13 | +58.0% | 1.5M | 252 |
| 2012 | €3.52 | €3.52 | €1.44 | €1.98 | -43.7% | 350.4K | 253 |
| 2011 | €3.81 | €5.40 | €2.97 | €3.52 | -7.7% | 69.5K | 256 |
| 2010 | €2.84 | €4.41 | €1.98 | €3.81 | +51.0% | 147.2K | 256 |
| 2009 | €1.68 | €3.47 | €1.19 | €2.52 | +50.0% | 37.1K | 254 |
| 2008 | €3.16 | €3.61 | €1.55 | €1.68 | -46.7% | 54.7K | 254 |
| 2007 | €7.98 | €8.37 | €3.16 | €3.16 | -60.5% | 57.1K | 252 |
| 2006 | €6.88 | €9.10 | €6.07 | €7.98 | +9.3% | 224.9K | 255 |
| 2005 | €5.98 | €7.30 | €5.98 | €7.30 | n/a | 3.7K | 2 |
P4O monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €10.95 | +57.3% |
| August 2026 | €6.96 | -6.5% |
| July 2026 | €7.44 | -25.0% |
| June 2026 | €9.92 | -31.1% |
| May 2026 | €14.40 | +82.7% |
| April 2026 | €7.88 | +19.4% |
| March 2026 | €6.60 | +18.9% |
| February 2026 | €5.55 | +8.8% |
| January 2026 | €5.10 | +9.4% |
| December 2025 | €4.66 | +17.1% |
| November 2025 | €3.98 | -6.6% |
| October 2025 | €4.26 | -4.9% |
About the P4O data
Daily bars. 5,270 sessions from Dec 29, 2005 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/P4O/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
P4O share price history
