OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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