OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	12.16	12.27	12.02	12.04	12.04	-0.74%	156,452
Jul 17, 2025	12.12	12.27	12.08	12.13	12.13	1.59%	65,701
Jul 16, 2025	11.85	12.10	11.79	11.94	11.94	-0.83%	84,642
Jul 15, 2025	11.85	12.26	11.85	12.04	12.04	1.60%	81,928
Jul 14, 2025	12.05	12.11	11.79	11.85	11.85	-2.87%	118,549
Jul 11, 2025	12.34	12.39	12.14	12.20	12.20	-1.77%	123,505
Jul 10, 2025	12.23	12.43	12.19	12.42	12.42	1.39%	120,141
Jul 9, 2025	11.40	12.25	11.27	12.25	12.25	7.64%	267,831
Jul 8, 2025	11.11	11.47	11.11	11.38	11.38	2.52%	64,739
Jul 7, 2025	11.00	11.22	10.97	11.10	11.10	0.27%	49,320
Jul 4, 2025	11.03	11.13	11.00	11.07	11.07	-0.54%	45,440
Jul 3, 2025	11.39	11.56	11.13	11.13	11.13	-2.11%	97,394
Jul 2, 2025	10.80	11.39	10.77	11.37	11.37	5.38%	118,339
Jul 1, 2025	10.88	10.88	10.51	10.79	10.79	-0.64%	74,895
Jun 30, 2025	10.82	10.94	10.68	10.86	10.86	0.37%	57,254
Jun 27, 2025	10.80	11.01	10.56	10.82	10.82	0.93%	116,578
Jun 26, 2025	10.86	10.86	10.36	10.72	10.72	-4.11%	269,186