OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	16.67	17.25	16.47	16.63	16.63	-0.24%	91,487
May 29, 2026	16.74	16.90	16.52	16.67	16.67	0.24%	197,199
May 28, 2026	16.50	16.90	16.37	16.63	16.63	1.34%	112,554
May 27, 2026	15.88	17.09	15.88	16.41	16.41	3.93%	163,594
May 26, 2026	15.65	15.95	15.63	15.79	15.79	1.28%	58,369
May 25, 2026	15.54	15.74	15.54	15.59	15.59	1.90%	40,270
May 22, 2026	15.00	15.40	15.00	15.30	15.30	2.20%	71,170
May 21, 2026	14.92	15.10	14.82	14.97	14.97	0.67%	59,173
May 20, 2026	15.08	15.16	14.58	14.87	14.87	-1.91%	154,451
May 19, 2026	15.63	15.72	15.00	15.16	15.16	-3.68%	132,449
May 18, 2026	15.58	16.00	15.54	15.74	15.74	-0.06%	126,394
May 15, 2026	16.08	16.18	15.49	15.75	15.75	-2.78%	164,698
May 14, 2026	16.20	16.43	16.12	16.20	16.20	0.93%	85,396
May 13, 2026	16.01	16.26	15.90	16.05	16.05	1.13%	99,130
May 12, 2026	15.76	16.16	15.70	15.87	15.87	0.06%	119,254
May 11, 2026	15.68	16.10	15.66	15.86	15.86	0.70%	93,203
May 8, 2026	15.37	15.77	15.36	15.75	15.75	2.01%	80,664
May 7, 2026	15.55	15.79	15.44	15.44	15.44	-0.32%	160,877
May 6, 2026	14.69	15.60	14.69	15.49	15.49	6.83%	109,017
May 5, 2026	14.14	14.58	14.13	14.50	14.50	3.28%	90,383
May 4, 2026	14.46	14.46	13.96	14.04	14.04	-2.09%	100,202
Apr 30, 2026	13.86	14.34	13.71	14.34	14.34	2.14%	103,741
Apr 29, 2026	14.30	14.39	14.01	14.04	14.04	-1.89%	98,218
Apr 28, 2026	14.38	14.46	14.20	14.31	14.31	-	108,741
Apr 27, 2026	14.81	14.98	14.67	14.80	14.31	-	90,028
Apr 24, 2026	14.93	14.93	14.61	14.80	14.31	-1.99%	73,138
Apr 23, 2026	14.75	15.31	14.71	15.10	14.60	1.96%	103,257
Apr 22, 2026	15.10	15.24	14.74	14.81	14.32	-2.50%	123,248
Apr 21, 2026	15.34	15.49	15.04	15.19	14.69	-2.32%	101,059
Apr 20, 2026	15.72	15.80	15.51	15.55	15.04	-2.81%	98,196
Apr 17, 2026	15.31	16.25	15.25	16.00	15.47	4.51%	138,607
Apr 16, 2026	15.60	15.76	15.23	15.31	14.80	-1.61%	94,023
Apr 15, 2026	15.89	15.93	15.46	15.56	15.04	-2.32%	75,706
Apr 14, 2026	15.86	16.02	15.79	15.93	15.40	1.46%	91,283
Apr 13, 2026	16.03	16.05	15.60	15.70	15.18	-4.15%	140,764
Apr 10, 2026	16.12	16.44	15.92	16.38	15.84	1.99%	88,202
Apr 9, 2026	16.24	16.24	15.85	16.06	15.53	-1.29%	76,739
Apr 8, 2026	15.63	16.50	15.63	16.27	15.73	9.78%	195,013
Apr 7, 2026	15.22	15.32	14.77	14.82	14.33	-2.56%	293,607
Apr 2, 2026	15.36	15.37	15.02	15.21	14.71	-2.06%	99,014
Apr 1, 2026	15.48	15.61	15.24	15.53	15.02	3.67%	100,256
Mar 31, 2026	14.76	15.16	14.74	14.98	14.48	1.49%	121,409
Mar 30, 2026	14.76	14.85	14.61	14.76	14.27	-0.81%	107,436
Mar 27, 2026	15.16	15.16	14.61	14.88	14.39	-1.59%	100,231
Mar 26, 2026	15.00	15.21	14.70	15.12	14.62	0.13%	155,679
Mar 25, 2026	14.94	15.12	14.80	15.10	14.60	1.89%	179,151
Mar 24, 2026	14.74	14.85	14.40	14.82	14.33	0.61%	153,684
Mar 23, 2026	13.69	14.92	13.58	14.73	14.24	5.21%	253,951
Mar 20, 2026	14.17	14.25	13.84	14.00	13.54	-0.21%	326,667
Mar 19, 2026	14.23	14.23	13.82	14.03	13.57	-3.57%	116,290