Ökoworld AG (ETR:VVV3)
Germany · Delayed Price · Currency is EUR 27.00
+0.10 (0.37%)
Feb 23, 2026, 11:00 AM CET
Ökoworld AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.70 | 27.00 | 26.50 | 26.90 | 26.90 | - | 2,818 |
| Feb 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.74% | 500 |
| Feb 18, 2026 | 26.70 | 27.10 | 26.70 | 27.10 | 27.10 | 0.74% | 7,671 |
| Feb 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 593 |
| Feb 16, 2026 | 27.00 | 27.00 | 26.80 | 26.90 | 26.90 | - | 1,393 |
| Feb 13, 2026 | 26.40 | 27.00 | 26.40 | 26.90 | 26.90 | 0.75% | 915 |
| Feb 12, 2026 | 26.70 | 26.70 | 26.40 | 26.70 | 26.70 | - | 940 |
| Feb 11, 2026 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | -0.37% | 766 |
| Feb 10, 2026 | 26.50 | 26.90 | 26.50 | 26.80 | 26.80 | - | 1,676 |
| Feb 9, 2026 | 26.80 | 26.80 | 26.50 | 26.80 | 26.80 | - | 10 |
| Feb 6, 2026 | 26.80 | 26.80 | 26.70 | 26.80 | 26.80 | -0.37% | 684 |
| Feb 5, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 881 |
| Feb 4, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.37% | 1,046 |
| Feb 3, 2026 | 26.80 | 26.90 | 26.70 | 26.90 | 26.90 | 0.37% | 2,200 |
| Feb 2, 2026 | 27.00 | 27.00 | 26.60 | 26.80 | 26.80 | - | 992 |
| Jan 30, 2026 | 26.90 | 26.90 | 26.50 | 26.80 | 26.80 | - | 753 |
| Jan 29, 2026 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | - | 138 |
| Jan 28, 2026 | 26.50 | 26.90 | 26.50 | 26.80 | 26.80 | - | 1,166 |
| Jan 27, 2026 | 27.00 | 27.00 | 26.60 | 26.80 | 26.80 | - | 1,693 |
| Jan 26, 2026 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.37% | 3,799 |
| Jan 23, 2026 | 26.90 | 26.90 | 26.70 | 26.90 | 26.90 | - | 109 |
| Jan 22, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | - | 828 |
| Jan 21, 2026 | 26.70 | 27.10 | 26.50 | 26.90 | 26.90 | 0.37% | 3,410 |
| Jan 20, 2026 | 26.70 | 26.90 | 26.70 | 26.80 | 26.80 | 0.37% | 1,847 |
| Jan 19, 2026 | 26.70 | 26.70 | 26.50 | 26.70 | 26.70 | 0.38% | 1,592 |
| Jan 16, 2026 | 27.10 | 27.10 | 26.60 | 26.60 | 26.60 | -1.12% | 1,566 |
| Jan 15, 2026 | 27.00 | 27.10 | 26.90 | 26.90 | 26.90 | 0.37% | 1,448 |
| Jan 14, 2026 | 26.80 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 444 |
| Jan 13, 2026 | 27.00 | 27.10 | 26.70 | 27.00 | 27.00 | - | 2,204 |
| Jan 12, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.50% | 1,256 |
| Jan 9, 2026 | 26.90 | 27.00 | 26.60 | 26.60 | 26.60 | -0.75% | 598 |
| Jan 8, 2026 | 26.70 | 27.00 | 26.70 | 26.80 | 26.80 | 1.13% | 1,171 |
| Jan 7, 2026 | 26.90 | 26.90 | 26.10 | 26.50 | 26.50 | -1.12% | 736 |
| Jan 6, 2026 | 26.60 | 26.80 | 26.30 | 26.80 | 26.80 | 0.37% | 799 |
| Jan 5, 2026 | 26.70 | 27.00 | 26.70 | 26.70 | 26.70 | -0.37% | 60 |
| Jan 2, 2026 | 26.80 | 27.10 | 26.80 | 26.80 | 26.80 | 1.13% | 7,125 |
| Dec 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Dec 29, 2025 | 26.60 | 26.60 | 26.30 | 26.40 | 26.40 | - | 788 |
| Dec 23, 2025 | 26.70 | 26.70 | 26.20 | 26.40 | 26.40 | -0.38% | 1,749 |
| Dec 22, 2025 | 26.10 | 26.80 | 26.10 | 26.50 | 26.50 | - | 2,021 |
| Dec 19, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 60 |
| Dec 18, 2025 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | -1.49% | 506 |
| Dec 17, 2025 | 27.00 | 27.00 | 26.50 | 26.90 | 26.90 | 0.75% | 650 |
| Dec 16, 2025 | 27.00 | 27.00 | 26.60 | 26.70 | 26.70 | -1.11% | 271 |
| Dec 15, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 660 |
| Dec 12, 2025 | 27.00 | 27.00 | 25.70 | 26.80 | 26.80 | 0.75% | 5,170 |
| Dec 11, 2025 | 26.90 | 27.00 | 26.30 | 26.60 | 26.60 | -1.12% | 878 |
| Dec 10, 2025 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | - | 63 |
| Dec 9, 2025 | 27.00 | 27.40 | 26.80 | 26.90 | 26.90 | 0.37% | 1,586 |
| Dec 8, 2025 | 25.60 | 27.40 | 25.50 | 26.80 | 26.80 | 3.88% | 5,999 |