OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.88	16.98	16.65	16.84	16.84	-0.47%	83,974
Feb 19, 2026	17.20	17.21	16.72	16.92	16.92	-1.57%	85,138
Feb 18, 2026	16.90	17.19	16.78	17.19	17.19	1.54%	63,878
Feb 17, 2026	16.80	16.93	16.59	16.93	16.93	0.42%	63,198
Feb 16, 2026	16.80	16.98	16.70	16.86	16.86	-0.12%	66,812
Feb 13, 2026	16.78	16.88	16.54	16.88	16.88	0.66%	88,920
Feb 12, 2026	16.64	17.04	16.62	16.77	16.77	1.02%	134,417
Feb 11, 2026	17.00	17.00	16.46	16.60	16.60	-2.75%	120,462
Feb 10, 2026	16.78	17.07	16.77	17.07	17.07	1.91%	68,525
Feb 9, 2026	16.72	16.84	16.59	16.75	16.75	0.42%	69,203
Feb 6, 2026	16.66	16.68	16.13	16.68	16.68	0.06%	91,367
Feb 5, 2026	16.98	16.98	16.31	16.67	16.67	-2.17%	108,922
Feb 4, 2026	16.54	17.04	16.53	17.04	17.04	3.34%	109,910
Feb 3, 2026	16.34	16.58	16.08	16.49	16.49	1.04%	84,733
Feb 2, 2026	16.06	16.45	16.04	16.32	16.32	0.93%	97,128
Jan 30, 2026	16.50	16.61	16.06	16.17	16.17	-1.46%	156,483
Jan 29, 2026	16.27	16.57	16.27	16.41	16.41	1.48%	71,009
Jan 28, 2026	16.59	16.60	16.12	16.17	16.17	-3.35%	73,839
Jan 27, 2026	16.19	16.75	16.17	16.73	16.73	3.34%	99,640
Jan 26, 2026	16.54	16.54	15.97	16.19	16.19	-2.23%	87,828
Jan 23, 2026	16.20	16.56	16.20	16.56	16.56	1.04%	94,081
Jan 22, 2026	15.99	16.46	15.98	16.39	16.39	4.20%	108,831
Jan 21, 2026	15.74	16.06	15.52	15.73	15.73	0.38%	144,484
Jan 20, 2026	15.76	15.82	15.54	15.67	15.67	-1.51%	80,281
Jan 19, 2026	15.70	16.00	15.48	15.91	15.91	-1.00%	113,291
Jan 16, 2026	16.30	16.33	15.96	16.07	16.07	-1.89%	75,926
Jan 15, 2026	16.75	16.76	16.29	16.38	16.38	-2.27%	87,769
Jan 14, 2026	16.44	16.90	16.40	16.76	16.76	1.95%	88,201
Jan 13, 2026	16.40	16.44	16.18	16.44	16.44	0.37%	100,793
Jan 12, 2026	16.57	16.60	16.30	16.38	16.38	-1.44%	63,931
Jan 9, 2026	16.30	16.86	16.30	16.62	16.62	1.09%	91,828
Jan 8, 2026	16.26	16.44	16.04	16.44	16.44	-	56,452
Jan 7, 2026	16.40	16.54	16.29	16.44	16.44	-0.06%	100,851
Jan 6, 2026	16.22	16.50	16.12	16.45	16.45	1.48%	71,697
Jan 5, 2026	16.39	16.48	15.92	16.21	16.21	-1.04%	66,632
Jan 2, 2026	15.96	16.38	15.90	16.38	16.38	2.57%	66,931
Dec 31, 2025	15.80	15.99	15.78	15.97	15.97	-0.06%	36,063
Dec 30, 2025	15.90	16.05	15.84	15.98	15.98	0.25%	55,013
Dec 29, 2025	15.54	15.95	15.50	15.94	15.94	2.18%	87,214
Dec 24, 2025	15.50	15.67	15.48	15.60	15.60	0.39%	25,608
Dec 23, 2025	15.62	15.64	15.47	15.54	15.54	-0.96%	50,191
Dec 22, 2025	15.73	15.74	15.41	15.69	15.69	-0.13%	69,874
Dec 19, 2025	15.88	15.93	15.60	15.71	15.71	-1.26%	186,570
Dec 18, 2025	15.66	16.02	15.66	15.91	15.91	1.21%	172,335
Dec 17, 2025	15.93	15.94	15.51	15.72	15.72	-1.75%	116,356
Dec 16, 2025	15.69	16.04	15.69	16.00	16.00	2.89%	147,803
Dec 15, 2025	15.15	15.55	15.14	15.55	15.55	1.63%	137,177
Dec 12, 2025	15.22	15.44	15.19	15.30	15.30	0.66%	155,339
Dec 11, 2025	15.01	15.33	14.85	15.20	15.20	6.07%	228,077
Dec 10, 2025	14.61	14.61	14.20	14.33	14.33	-2.32%	90,619