OPmobility SE (EPA:OPM)
France · Delayed Price · Currency is EUR 15.71
-0.20 (-1.26%)
At close: Dec 19, 2025
OPmobility SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 15.13 | 15.13 | 14.67 | 14.67 | 14.67 | -3.04% | 111,583 |
| Dec 8, 2025 | 15.05 | 15.28 | 15.01 | 15.13 | 15.13 | -0.33% | 90,301 |
| Dec 5, 2025 | 15.37 | 15.40 | 15.12 | 15.18 | 15.18 | -1.24% | 101,676 |
| Dec 4, 2025 | 15.01 | 15.37 | 15.01 | 15.37 | 15.37 | 3.22% | 151,676 |
| Dec 3, 2025 | 14.52 | 15.02 | 14.52 | 14.89 | 14.89 | 1.85% | 141,922 |
| Dec 2, 2025 | 14.42 | 14.98 | 14.42 | 14.62 | 14.62 | -1.48% | 118,018 |
| Dec 1, 2025 | 14.62 | 14.90 | 14.58 | 14.84 | 14.84 | 1.16% | 77,914 |
| 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 |