Skip to main content
logo
OPmobility SE (EPA:OPM)
France flag France · Delayed Price · Currency is EUR
14.81
-0.38 (-2.50%)
Apr 22, 2026, 5:35 PM CET

OPmobility SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202615.1015.2414.7414.8114.81-2.50%123,248
Apr 21, 202615.3415.4915.0415.1915.19-2.32%101,059
Apr 20, 202615.7215.8015.5115.5515.55-2.81%98,196
Apr 17, 202615.3116.2515.2516.0016.004.51%138,607
Apr 16, 202615.6015.7615.2315.3115.31-1.61%94,023
Apr 15, 202615.8915.9315.4615.5615.56-2.32%75,706
Apr 14, 202615.8616.0215.7915.9315.931.46%91,283
Apr 13, 202616.0316.0515.6015.7015.70-4.15%140,764
Apr 10, 202616.1216.4415.9216.3816.381.99%88,202
Apr 9, 202616.2416.2415.8516.0616.06-1.29%76,739
Apr 8, 202615.6316.5015.6316.2716.279.78%195,013
Apr 7, 202615.2215.3214.7714.8214.82-2.56%293,607
Apr 2, 202615.3615.3715.0215.2115.21-2.06%99,014
Apr 1, 202615.4815.6115.2415.5315.533.67%100,256
Mar 31, 202614.7615.1614.7414.9814.981.49%121,409
Mar 30, 202614.7614.8514.6114.7614.76-0.81%107,436
Mar 27, 202615.1615.1614.6114.8814.88-1.59%100,231
Mar 26, 202615.0015.2114.7015.1215.120.13%155,679
Mar 25, 202614.9415.1214.8015.1015.101.89%179,151
Mar 24, 202614.7414.8514.4014.8214.820.61%153,684
Mar 23, 202613.6914.9213.5814.7314.735.21%253,951
Mar 20, 202614.1714.2513.8414.0014.00-0.21%326,667
Mar 19, 202614.2314.2313.8214.0314.03-3.57%116,290
Mar 18, 202614.7014.8814.4814.5514.55-0.61%83,557
Mar 17, 202614.5814.9014.5214.6414.64-89,014
Mar 16, 202614.6814.7414.4214.6414.64-1.35%83,948
Mar 13, 202614.8615.3414.7914.8414.84-1.07%121,161
Mar 12, 202615.1615.3214.8815.0015.00-2.02%92,006
Mar 11, 202615.3315.4215.0615.3115.31-0.71%117,044
Mar 10, 202615.3015.5515.2415.4215.423.91%176,453
Mar 9, 202614.6814.9014.3514.8414.84-1.98%173,467
Mar 6, 202615.3915.4614.8115.1415.14-0.79%130,527
Mar 5, 202615.2115.5815.0515.2615.260.33%126,706
Mar 4, 202615.0215.3514.8815.2115.211.26%131,446
Mar 3, 202616.0816.0814.9215.0215.02-8.13%212,286
Mar 2, 202616.4516.5516.1116.3516.35-3.99%110,031
Feb 27, 202617.6417.6516.8217.0317.03-3.40%298,916
Feb 26, 202617.5817.7517.0717.6317.630.23%139,335
Feb 25, 202617.1018.1616.7017.5917.593.96%274,511
Feb 24, 202616.4016.9716.3616.9216.923.11%123,048
Feb 23, 202616.8216.8516.3716.4116.41-2.55%84,529
Feb 20, 202616.8816.9816.6516.8416.84-0.47%83,974
Feb 19, 202617.2017.2116.7216.9216.92-1.57%85,138
Feb 18, 202616.9017.1916.7817.1917.191.54%63,878
Feb 17, 202616.8016.9316.5916.9316.930.42%63,198
Feb 16, 202616.8016.9816.7016.8616.86-0.12%66,812
Feb 13, 202616.7816.8816.5416.8816.880.66%88,920
Feb 12, 202616.6417.0416.6216.7716.771.02%134,417
Feb 11, 202617.0017.0016.4616.6016.60-2.75%120,462
Feb 10, 202616.7817.0716.7717.0717.071.91%68,525