OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	9.60	9.78	9.48	9.48	9.48	-0.37%	209,526
Nov 9, 2026	9.36	9.56	9.32	9.51	9.51	0.85%	80,122
Nov 6, 2026	9.29	9.48	9.21	9.43	9.43	1.02%	70,348
Nov 5, 2026	9.64	9.72	9.23	9.34	9.34	-1.53%	126,304
Nov 4, 2026	9.48	9.62	9.42	9.48	9.48	0.16%	114,920
Nov 3, 2026	9.17	9.56	9.12	9.47	9.47	2.16%	193,778
Nov 2, 2026	9.13	9.33	9.10	9.27	9.27	1.81%	71,669
Oct 30, 2026	9.24	9.30	9.05	9.10	9.10	-2.05%	142,286
Oct 29, 2026	9.26	9.38	9.14	9.29	9.29	0.76%	127,751
Oct 28, 2026	9.28	9.45	9.22	9.22	9.22	0.16%	101,992
Oct 27, 2026	9.23	9.32	9.14	9.21	9.21	-1.07%	150,844
Oct 26, 2026	9.03	9.34	9.03	9.31	9.31	3.22%	119,910
Oct 23, 2026	9.18	9.25	9.01	9.02	9.02	-2.54%	119,012
Oct 22, 2026	9.34	9.47	9.10	9.25	9.25	-2.63%	245,777
Oct 21, 2026	9.54	9.71	9.48	9.50	9.50	-0.89%	133,942
Oct 20, 2026	9.51	9.69	9.50	9.59	9.59	0.26%	97,851
Oct 19, 2026	9.62	9.64	9.44	9.56	9.56	-1.85%	105,434
Oct 16, 2026	9.56	9.97	9.54	9.74	9.74	3.23%	226,644
Oct 15, 2026	9.50	9.53	9.34	9.44	9.44	-0.68%	309,531
Oct 14, 2026	9.60	9.66	9.47	9.50	9.50	-0.73%	103,508
Oct 13, 2026	9.50	9.63	9.47	9.57	9.57	1.81%	170,242
Oct 12, 2026	9.50	9.75	9.40	9.40	9.40	-3.34%	267,486
Oct 9, 2026	10.05	10.15	9.69	9.73	9.73	-1.27%	253,197
Oct 8, 2026	10.10	10.50	9.61	9.85	9.85	-20.82%	919,040
Oct 7, 2026	12.07	12.95	12.04	12.44	12.44	1.72%	379,649
Oct 6, 2026	12.00	12.25	11.98	12.23	12.23	2.26%	80,707
Oct 5, 2026	11.82	11.96	11.73	11.96	11.96	1.36%	74,754
Oct 2, 2026	11.76	12.02	11.71	11.80	11.80	0.85%	81,304
Oct 1, 2026	11.90	12.21	11.64	11.70	11.70	-2.82%	106,578
Sep 30, 2026	11.77	12.16	11.73	12.04	12.04	2.29%	206,291
Sep 29, 2026	11.91	12.04	11.72	11.77	11.77	-0.84%	85,326
Sep 28, 2026	11.89	12.06	11.80	11.87	11.87	0.25%	114,658
Sep 25, 2026	11.86	11.92	11.72	11.84	11.84	0.17%	114,529
Sep 24, 2026	12.02	12.02	11.75	11.82	11.82	-1.50%	97,467
Sep 23, 2026	12.16	12.19	11.98	12.00	12.00	-0.83%	98,050
Sep 22, 2026	12.00	12.29	11.85	12.10	12.10	0.25%	97,187
Sep 21, 2026	11.80	12.07	11.75	12.07	12.07	2.29%	96,628
Sep 18, 2026	12.40	12.40	11.80	11.80	11.80	-5.14%	257,183
Sep 17, 2026	12.08	12.45	12.08	12.44	12.44	3.07%	43,837
Sep 16, 2026	11.95	12.10	11.83	12.07	12.07	0.84%	42,964
Sep 15, 2026	11.95	12.12	11.83	11.97	11.97	0.84%	71,004
Sep 14, 2026	11.86	12.07	11.75	11.87	11.87	-2.14%	94,755
Sep 11, 2026	12.54	12.61	12.13	12.13	12.13	-2.02%	69,045
Sep 10, 2026	12.30	12.57	12.30	12.38	12.38	0.32%	56,057
Sep 9, 2026	12.50	12.50	12.23	12.34	12.34	-0.40%	67,623
Sep 8, 2026	12.36	12.55	12.30	12.39	12.39	-0.96%	50,440
Sep 7, 2026	12.72	12.74	12.51	12.51	12.51	-1.73%	45,091
Sep 4, 2026	12.60	12.80	12.55	12.73	12.73	1.03%	62,441
Sep 3, 2026	12.36	12.74	12.30	12.60	12.60	1.94%	138,468
Sep 2, 2026	12.28	12.44	12.20	12.36	12.36	-0.56%	80,960