OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	14.42	14.73	14.40	14.67	14.67	1.10%	73,938
Nov 27, 2025	14.38	14.53	14.34	14.51	14.51	-	65,641
Nov 26, 2025	14.25	14.53	14.22	14.51	14.51	2.40%	68,767
Nov 25, 2025	14.12	14.24	13.98	14.17	14.17	0.28%	74,939
Nov 24, 2025	14.20	14.44	14.01	14.13	14.13	0.07%	158,091
Nov 21, 2025	13.20	14.12	13.14	14.12	14.12	4.59%	109,838
Nov 20, 2025	13.94	13.94	13.40	13.50	13.50	-2.03%	121,831
Nov 19, 2025	13.82	14.04	13.73	13.78	13.78	-1.01%	103,863
Nov 18, 2025	13.94	14.04	13.78	13.92	13.92	-1.42%	62,223
Nov 17, 2025	14.30	14.48	14.04	14.12	14.12	-0.84%	94,191
Nov 14, 2025	14.42	14.42	13.93	14.24	14.24	-1.66%	91,867
Nov 13, 2025	14.54	14.81	14.44	14.48	14.48	-0.14%	72,241
Nov 12, 2025	14.46	14.64	14.37	14.50	14.50	0.97%	70,672
Nov 11, 2025	14.44	14.44	14.28	14.36	14.36	-0.28%	47,457
Nov 10, 2025	14.47	14.66	14.38	14.40	14.40	0.91%	83,143
Nov 7, 2025	14.14	14.32	13.74	14.27	14.27	0.92%	158,141
Nov 6, 2025	14.15	14.24	13.98	14.14	14.14	-	95,203
Nov 5, 2025	14.06	14.14	13.93	14.14	14.14	-0.14%	73,736
Nov 4, 2025	14.13	14.20	13.91	14.16	14.16	-0.84%	133,226
Nov 3, 2025	14.16	14.47	14.16	14.28	14.28	0.85%	64,228
Oct 31, 2025	14.22	14.37	14.05	14.16	14.16	-0.42%	90,222
Oct 30, 2025	15.12	15.16	14.22	14.22	14.22	-5.70%	180,796
Oct 29, 2025	15.28	15.29	14.89	15.08	15.08	-0.92%	81,920
Oct 28, 2025	14.42	15.22	14.38	15.22	15.22	5.40%	173,851
Oct 27, 2025	14.68	14.70	14.23	14.44	14.44	-1.50%	63,552
Oct 24, 2025	14.36	14.69	14.34	14.66	14.66	2.16%	101,125
Oct 23, 2025	14.28	14.55	14.16	14.35	14.35	0.63%	134,065
Oct 22, 2025	14.14	14.26	13.56	14.26	14.26	0.49%	304,945
Oct 21, 2025	14.22	14.35	14.00	14.19	14.19	-0.28%	139,336
Oct 20, 2025	14.31	14.35	14.00	14.23	14.23	-0.07%	112,415
Oct 17, 2025	14.00	14.33	14.00	14.24	14.24	0.21%	143,685
Oct 16, 2025	13.78	14.24	13.70	14.21	14.21	4.03%	103,649
Oct 15, 2025	13.74	13.90	13.66	13.66	13.66	0.66%	105,146
Oct 14, 2025	13.20	13.79	13.10	13.57	13.57	2.03%	116,326
Oct 13, 2025	13.61	13.86	13.25	13.30	13.30	-1.77%	62,165
Oct 10, 2025	13.55	13.96	13.51	13.54	13.54	0.45%	92,150
Oct 9, 2025	13.84	14.13	13.48	13.48	13.48	-2.60%	93,437
Oct 8, 2025	13.70	13.95	13.70	13.84	13.84	0.36%	66,332
Oct 7, 2025	13.62	13.92	13.60	13.79	13.79	1.17%	64,216
Oct 6, 2025	14.06	14.06	13.34	13.63	13.63	-3.33%	100,175
Oct 3, 2025	14.00	14.22	13.90	14.10	14.10	1.22%	103,690
Oct 2, 2025	14.03	14.18	13.86	13.93	13.93	0.14%	107,553
Oct 1, 2025	13.68	13.96	13.60	13.91	13.91	1.83%	89,599
Sep 30, 2025	13.64	13.88	13.48	13.66	13.66	0.07%	71,791
Sep 29, 2025	13.65	13.80	13.56	13.65	13.65	0.66%	58,262
Sep 26, 2025	13.76	14.02	13.50	13.56	13.56	-0.29%	76,621
Sep 25, 2025	13.58	13.72	13.50	13.60	13.60	0.22%	35,636
Sep 24, 2025	13.60	13.62	13.14	13.57	13.57	-0.37%	77,400
Sep 23, 2025	13.58	13.76	13.52	13.62	13.62	0.22%	46,070
Sep 22, 2025	13.90	13.90	13.48	13.59	13.59	-2.16%	63,957