OPmobility SE (EPA:OPM)
France · Delayed Price · Currency is EUR 14.23
-0.01 (-0.07%)
Oct 20, 2025, 1:40 PM CET
OPmobility SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 13.55 | 13.96 | 13.51 | 13.54 | 13.54 | 0.45% | 92,150 |
| Oct 9, 2025 | 13.84 | 14.13 | 13.48 | 13.48 | 13.48 | -2.60% | 93,437 |
| Oct 8, 2025 | 13.70 | 13.95 | 13.70 | 13.84 | 13.84 | 0.36% | 66,332 |
| Oct 7, 2025 | 13.62 | 13.92 | 13.60 | 13.79 | 13.79 | 1.17% | 64,216 |
| Oct 6, 2025 | 14.06 | 14.06 | 13.34 | 13.63 | 13.63 | -3.33% | 100,175 |
| Oct 3, 2025 | 14.00 | 14.22 | 13.90 | 14.10 | 14.10 | 1.22% | 103,690 |
| Oct 2, 2025 | 14.03 | 14.18 | 13.86 | 13.93 | 13.93 | 0.14% | 107,553 |
| Oct 1, 2025 | 13.68 | 13.96 | 13.60 | 13.91 | 13.91 | 1.83% | 89,599 |
| Sep 30, 2025 | 13.64 | 13.88 | 13.48 | 13.66 | 13.66 | 0.07% | 71,791 |
| Sep 29, 2025 | 13.65 | 13.80 | 13.56 | 13.65 | 13.65 | 0.66% | 58,262 |
| Sep 26, 2025 | 13.76 | 14.02 | 13.50 | 13.56 | 13.56 | -0.29% | 76,621 |
| Sep 25, 2025 | 13.58 | 13.72 | 13.50 | 13.60 | 13.60 | 0.22% | 35,636 |
| Sep 24, 2025 | 13.60 | 13.62 | 13.14 | 13.57 | 13.57 | -0.37% | 77,400 |
| Sep 23, 2025 | 13.58 | 13.76 | 13.52 | 13.62 | 13.62 | 0.22% | 46,070 |
| Sep 22, 2025 | 13.90 | 13.90 | 13.48 | 13.59 | 13.59 | -2.16% | 63,957 |
| Sep 19, 2025 | 13.46 | 13.97 | 13.46 | 13.89 | 13.89 | 3.27% | 198,326 |
| Sep 18, 2025 | 13.48 | 13.58 | 13.26 | 13.45 | 13.45 | 0.07% | 68,439 |
| Sep 17, 2025 | 13.00 | 13.51 | 13.00 | 13.44 | 13.44 | 3.38% | 64,293 |
| Sep 16, 2025 | 13.26 | 13.40 | 12.95 | 13.00 | 13.00 | -2.03% | 75,647 |
| Sep 15, 2025 | 13.17 | 13.49 | 13.17 | 13.27 | 13.27 | 1.53% | 57,580 |
| Sep 12, 2025 | 13.48 | 13.48 | 12.87 | 13.07 | 13.07 | -2.97% | 65,621 |
| Sep 11, 2025 | 13.26 | 13.49 | 13.16 | 13.47 | 13.47 | 1.74% | 59,424 |
| Sep 10, 2025 | 13.18 | 13.42 | 12.95 | 13.24 | 13.24 | 0.61% | 75,733 |
| Sep 9, 2025 | 13.06 | 13.27 | 13.02 | 13.16 | 13.16 | 0.61% | 67,794 |
| Sep 8, 2025 | 13.02 | 13.19 | 12.89 | 13.08 | 13.08 | 0.93% | 47,605 |
| Sep 5, 2025 | 13.10 | 13.24 | 12.83 | 12.96 | 12.96 | -0.15% | 73,467 |
| Sep 4, 2025 | 12.99 | 13.22 | 12.74 | 12.98 | 12.98 | -1.22% | 97,154 |
| 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 |