Skip to main content
logo
OPmobility SE (EPA:OPM)
France flag France · Delayed Price · Currency is EUR
14.84
-0.16 (-1.07%)
At close: Mar 13, 2026

OPmobility SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202614.8615.3414.7914.8414.84-1.07%121,161
Mar 12, 202615.1615.3214.8815.0015.00-2.02%92,006
Mar 11, 202615.3315.4215.0615.3115.31-0.71%117,044
Mar 10, 202615.3015.5515.2415.4215.423.91%176,453
Mar 9, 202614.6814.9014.3514.8414.84-1.98%173,467
Mar 6, 202615.3915.4614.8115.1415.14-0.79%130,527
Mar 5, 202615.2115.5815.0515.2615.260.33%126,706
Mar 4, 202615.0215.3514.8815.2115.211.26%131,446
Mar 3, 202616.0816.0814.9215.0215.02-8.13%212,286
Mar 2, 202616.4516.5516.1116.3516.35-3.99%110,031
Feb 27, 202617.6417.6516.8217.0317.03-3.40%298,916
Feb 26, 202617.5817.7517.0717.6317.630.23%139,335
Feb 25, 202617.1018.1616.7017.5917.593.96%274,511
Feb 24, 202616.4016.9716.3616.9216.923.11%123,048
Feb 23, 202616.8216.8516.3716.4116.41-2.55%84,529
Feb 20, 202616.8816.9816.6516.8416.84-0.47%83,974
Feb 19, 202617.2017.2116.7216.9216.92-1.57%85,138
Feb 18, 202616.9017.1916.7817.1917.191.54%63,878
Feb 17, 202616.8016.9316.5916.9316.930.42%63,198
Feb 16, 202616.8016.9816.7016.8616.86-0.12%66,812
Feb 13, 202616.7816.8816.5416.8816.880.66%88,920
Feb 12, 202616.6417.0416.6216.7716.771.02%134,417
Feb 11, 202617.0017.0016.4616.6016.60-2.75%120,462
Feb 10, 202616.7817.0716.7717.0717.071.91%68,525
Feb 9, 202616.7216.8416.5916.7516.750.42%69,203
Feb 6, 202616.6616.6816.1316.6816.680.06%91,367
Feb 5, 202616.9816.9816.3116.6716.67-2.17%108,922
Feb 4, 202616.5417.0416.5317.0417.043.34%109,910
Feb 3, 202616.3416.5816.0816.4916.491.04%84,733
Feb 2, 202616.0616.4516.0416.3216.320.93%97,128
Jan 30, 202616.5016.6116.0616.1716.17-1.46%156,483
Jan 29, 202616.2716.5716.2716.4116.411.48%71,009
Jan 28, 202616.5916.6016.1216.1716.17-3.35%73,839
Jan 27, 202616.1916.7516.1716.7316.733.34%99,640
Jan 26, 202616.5416.5415.9716.1916.19-2.23%87,828
Jan 23, 202616.2016.5616.2016.5616.561.04%94,081
Jan 22, 202615.9916.4615.9816.3916.394.20%108,831
Jan 21, 202615.7416.0615.5215.7315.730.38%144,484
Jan 20, 202615.7615.8215.5415.6715.67-1.51%80,281
Jan 19, 202615.7016.0015.4815.9115.91-1.00%113,291
Jan 16, 202616.3016.3315.9616.0716.07-1.89%75,926
Jan 15, 202616.7516.7616.2916.3816.38-2.27%87,769
Jan 14, 202616.4416.9016.4016.7616.761.95%88,201
Jan 13, 202616.4016.4416.1816.4416.440.37%100,793
Jan 12, 202616.5716.6016.3016.3816.38-1.44%63,931
Jan 9, 202616.3016.8616.3016.6216.621.09%91,828
Jan 8, 202616.2616.4416.0416.4416.44-56,452
Jan 7, 202616.4016.5416.2916.4416.44-0.06%100,851
Jan 6, 202616.2216.5016.1216.4516.451.48%71,697
Jan 5, 202616.3916.4815.9216.2116.21-1.04%66,632