OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.55	12.70	12.46	12.57	12.57	1.29%	82,533
Aug 20, 2026	12.68	12.78	12.32	12.41	12.41	-1.51%	101,478
Aug 19, 2026	12.54	12.70	12.47	12.60	12.60	0.40%	45,764
Aug 18, 2026	12.68	12.80	12.50	12.55	12.55	-1.57%	106,374
Aug 17, 2026	12.72	12.79	12.57	12.75	12.75	0.24%	85,959
Aug 14, 2026	12.58	12.72	12.54	12.72	12.72	1.27%	107,236
Aug 13, 2026	12.62	12.70	12.40	12.56	12.56	0.64%	74,177
Aug 12, 2026	12.62	12.68	12.45	12.48	12.48	-0.79%	66,641
Aug 11, 2026	12.54	12.68	12.42	12.58	12.58	0.48%	59,127
Aug 10, 2026	12.50	12.58	12.36	12.52	12.52	0.32%	184,608
Aug 7, 2026	12.60	12.60	12.33	12.48	12.48	-0.40%	61,753
Aug 6, 2026	12.70	12.75	12.53	12.53	12.53	-1.34%	75,679
Aug 5, 2026	12.84	12.84	12.64	12.70	12.70	-0.47%	111,935
Aug 4, 2026	12.93	12.93	12.68	12.76	12.76	-1.09%	101,130
Aug 3, 2026	12.98	13.15	12.87	12.90	12.90	0.78%	111,959
Jul 31, 2026	13.12	13.34	12.80	12.80	12.80	-2.07%	88,991
Jul 30, 2026	12.75	13.20	12.70	13.07	13.07	2.51%	97,815
Jul 29, 2026	12.86	13.08	12.72	12.75	12.75	-0.62%	118,914
Jul 28, 2026	12.86	12.96	12.72	12.83	12.83	0.71%	101,460
Jul 27, 2026	12.96	12.98	12.67	12.74	12.74	0.08%	103,259
Jul 24, 2026	12.98	13.20	12.73	12.73	12.73	-1.09%	117,849
Jul 23, 2026	12.99	13.07	12.74	12.87	12.87	-1.98%	121,977
Jul 22, 2026	13.03	13.52	12.94	13.13	13.13	1.63%	229,097
Jul 21, 2026	12.96	13.05	12.78	12.92	12.92	0.54%	110,736
Jul 20, 2026	13.04	13.18	12.85	12.85	12.85	-2.06%	73,273
Jul 17, 2026	13.34	13.42	13.11	13.12	13.12	-2.16%	106,256
Jul 16, 2026	13.56	13.68	13.41	13.41	13.41	-0.37%	76,642
Jul 15, 2026	13.20	13.46	13.11	13.46	13.46	2.36%	70,712
Jul 14, 2026	13.32	13.32	13.02	13.15	13.15	-1.65%	67,707
Jul 13, 2026	13.28	13.50	13.14	13.37	13.37	0.07%	49,027
Jul 10, 2026	13.82	14.04	13.36	13.36	13.36	-2.62%	97,601
Jul 9, 2026	13.69	13.80	13.49	13.72	13.72	1.40%	98,645
Jul 8, 2026	13.60	13.60	13.26	13.53	13.53	-1.53%	147,753
Jul 7, 2026	13.90	14.06	13.74	13.74	13.74	-1.01%	89,160
Jul 6, 2026	13.80	13.90	13.72	13.88	13.88	0.43%	56,435
Jul 3, 2026	13.70	13.97	13.68	13.82	13.82	1.02%	61,120
Jul 2, 2026	13.60	13.88	13.52	13.68	13.68	0.66%	121,635
Jul 1, 2026	13.64	13.88	13.55	13.59	13.59	-0.37%	98,254
Jun 30, 2026	13.49	13.80	13.49	13.64	13.64	1.64%	90,591
Jun 29, 2026	13.66	13.70	13.40	13.42	13.42	-1.61%	87,851
Jun 26, 2026	13.95	13.95	13.54	13.64	13.64	-1.73%	108,950
Jun 25, 2026	13.96	14.00	13.83	13.88	13.88	-0.22%	83,834
Jun 24, 2026	14.00	14.02	13.62	13.91	13.91	-0.86%	188,273
Jun 23, 2026	14.09	14.09	13.85	14.03	14.03	-2.03%	108,018
Jun 22, 2026	14.33	14.47	14.10	14.32	14.32	-0.07%	126,764
Jun 19, 2026	14.22	14.33	14.12	14.33	14.33	0.70%	187,430
Jun 18, 2026	14.50	14.76	14.16	14.23	14.23	-4.24%	185,269
Jun 17, 2026	15.06	15.16	14.80	14.86	14.86	-3.00%	81,406
Jun 16, 2026	15.32	15.37	15.05	15.32	15.32	-0.52%	62,462
Jun 15, 2026	15.50	15.80	15.40	15.40	15.40	1.18%	73,743