OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	13.46	13.97	13.46	13.89	13.89	3.27%	198,326
Sep 18, 2025	13.48	13.58	13.26	13.45	13.45	0.07%	68,439
Sep 17, 2025	13.00	13.51	13.00	13.44	13.44	3.38%	64,293
Sep 16, 2025	13.26	13.40	12.95	13.00	13.00	-2.03%	75,647
Sep 15, 2025	13.17	13.49	13.17	13.27	13.27	1.53%	57,580
Sep 12, 2025	13.48	13.48	12.87	13.07	13.07	-2.97%	65,621
Sep 11, 2025	13.26	13.49	13.16	13.47	13.47	1.74%	59,424
Sep 10, 2025	13.18	13.42	12.95	13.24	13.24	0.61%	75,733
Sep 9, 2025	13.06	13.27	13.02	13.16	13.16	0.61%	67,794
Sep 8, 2025	13.02	13.19	12.89	13.08	13.08	0.93%	47,605
Sep 5, 2025	13.10	13.24	12.83	12.96	12.96	-0.15%	73,467
Sep 4, 2025	12.99	13.22	12.74	12.98	12.98	-1.22%	97,154
Sep 3, 2025	13.48	13.65	13.14	13.14	13.14	-2.30%	59,408
Sep 2, 2025	13.75	13.97	13.42	13.45	13.45	-2.25%	79,343
Sep 1, 2025	13.77	13.88	13.68	13.76	13.76	-0.15%	36,418
Aug 29, 2025	13.75	13.92	13.62	13.78	13.78	0.07%	53,746
Aug 28, 2025	13.46	13.96	13.46	13.77	13.77	2.91%	109,543
Aug 27, 2025	13.66	13.74	13.33	13.38	13.38	-2.05%	64,936
Aug 26, 2025	13.79	13.81	13.47	13.66	13.66	-2.36%	91,660
Aug 25, 2025	14.24	14.26	13.99	13.99	13.99	-0.78%	116,817
Aug 22, 2025	13.80	14.18	13.79	14.10	14.10	2.17%	165,868
Aug 21, 2025	13.46	13.80	13.46	13.80	13.80	2.53%	112,084
Aug 20, 2025	13.41	13.48	13.22	13.46	13.46	-0.22%	72,050
Aug 19, 2025	13.11	13.53	13.11	13.49	13.49	2.90%	101,304
Aug 18, 2025	13.24	13.24	13.01	13.11	13.11	-0.98%	59,511
Aug 15, 2025	13.30	13.34	13.18	13.24	13.24	0.30%	60,974
Aug 14, 2025	13.20	13.22	13.12	13.20	13.20	0.08%	66,757
Aug 13, 2025	13.26	13.27	13.07	13.19	13.19	-0.45%	44,462
Aug 12, 2025	12.92	13.28	12.88	13.25	13.25	2.71%	58,281
Aug 11, 2025	13.05	13.17	12.86	12.90	12.90	-0.85%	62,529
Aug 8, 2025	12.66	13.08	12.66	13.01	13.01	2.60%	84,297
Aug 7, 2025	12.76	12.87	12.61	12.68	12.68	-0.63%	56,160
Aug 6, 2025	12.90	13.02	12.66	12.76	12.76	-1.01%	75,866
Aug 5, 2025	12.90	12.95	12.77	12.89	12.89	-0.15%	78,286
Aug 4, 2025	13.23	13.33	12.85	12.91	12.91	-2.12%	96,926
Aug 1, 2025	13.44	13.60	13.14	13.19	13.19	-2.01%	98,352
Jul 31, 2025	13.52	13.56	13.30	13.46	13.46	-0.88%	124,209
Jul 30, 2025	13.59	13.81	13.57	13.58	13.58	-0.22%	125,635
Jul 29, 2025	13.35	13.75	13.26	13.61	13.61	1.72%	145,160
Jul 28, 2025	13.79	13.84	13.34	13.38	13.38	-	296,310
Jul 25, 2025	13.24	13.89	12.97	13.38	13.38	0.38%	414,922
Jul 24, 2025	12.48	13.66	12.48	13.33	13.33	7.94%	395,827
Jul 23, 2025	12.22	12.38	12.21	12.35	12.35	3.87%	177,289
Jul 22, 2025	12.22	12.22	11.78	11.89	11.89	-2.70%	78,420
Jul 21, 2025	12.05	12.29	12.05	12.22	12.22	1.50%	116,883