Ökoworld AG (ETR:VVV3)
Germany · Delayed Price · Currency is EUR 27.50
+0.10 (0.36%)
Apr 28, 2026, 9:10 AM CET
Ökoworld AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 0.36% | 3,465 |
| Apr 23, 2026 | 27.50 | 27.60 | 27.40 | 27.50 | 27.50 | - | 12,174 |
| Apr 22, 2026 | 27.20 | 27.60 | 27.20 | 27.50 | 27.50 | 1.48% | 22,196 |
| Apr 21, 2026 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | - | 5,195 |
| Apr 20, 2026 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | - | 3,009 |
| Apr 17, 2026 | 27.20 | 27.30 | 27.00 | 27.10 | 27.10 | - | 9,908 |
| Apr 16, 2026 | 27.00 | 27.50 | 26.90 | 27.10 | 27.10 | 1.12% | 33,832 |
| Apr 15, 2026 | 26.90 | 27.00 | 26.80 | 26.80 | 26.80 | - | 6,806 |
| Apr 14, 2026 | 27.00 | 27.40 | 26.40 | 26.80 | 26.80 | - | 3,817 |
| Apr 13, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | 124 |
| Apr 10, 2026 | 26.70 | 27.00 | 26.70 | 26.80 | 26.80 | 1.13% | 3,435 |
| Apr 9, 2026 | 26.10 | 26.60 | 26.10 | 26.50 | 26.50 | 0.38% | 628 |
| Apr 8, 2026 | 27.00 | 27.00 | 26.10 | 26.40 | 26.40 | -0.75% | 988 |
| Apr 7, 2026 | 26.60 | 26.90 | 26.40 | 26.60 | 26.60 | -0.75% | 641 |
| Apr 2, 2026 | 26.90 | 27.00 | 26.50 | 26.80 | 26.80 | - | 1,740 |
| Apr 1, 2026 | 27.30 | 27.30 | 26.80 | 26.80 | 26.80 | - | 494 |
| Mar 31, 2026 | 26.70 | 26.90 | 26.50 | 26.80 | 26.80 | 1.52% | 2,382 |
| Mar 30, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 2.33% | 541 |
| Mar 27, 2026 | 26.00 | 26.00 | 25.50 | 25.80 | 25.80 | -1.90% | 1,333 |
| Mar 26, 2026 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | - | 1,559 |
| Mar 25, 2026 | 26.10 | 26.30 | 26.00 | 26.30 | 26.30 | 1.15% | 388 |
| Mar 24, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -1.89% | 937 |
| Mar 23, 2026 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 0.38% | 1,013 |
| Mar 20, 2026 | 26.30 | 26.50 | 26.20 | 26.40 | 26.40 | -0.38% | 342 |
| Mar 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | 100 |
| Mar 18, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 0.38% | 98 |
| Mar 17, 2026 | 26.10 | 26.30 | 26.10 | 26.30 | 26.30 | -0.38% | 51 |
| Mar 16, 2026 | 26.70 | 26.70 | 26.20 | 26.40 | 26.40 | -0.75% | 150 |
| Mar 13, 2026 | 26.30 | 26.60 | 26.30 | 26.60 | 26.60 | 0.38% | 288 |
| Mar 12, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | 0.76% | 60 |
| Mar 11, 2026 | 26.40 | 26.50 | 26.10 | 26.30 | 26.30 | -1.13% | 3,740 |
| Mar 10, 2026 | 27.00 | 27.00 | 26.50 | 26.60 | 26.60 | - | 1,729 |
| Mar 9, 2026 | 26.90 | 26.90 | 26.40 | 26.60 | 26.60 | -0.75% | 87 |
| Mar 6, 2026 | 26.90 | 27.00 | 26.60 | 26.80 | 26.80 | 0.37% | 2,021 |
| Mar 5, 2026 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | -0.37% | 813 |
| Mar 4, 2026 | 26.10 | 27.00 | 26.10 | 26.80 | 26.80 | 1.52% | 1,108 |
| Mar 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 156 |
| Mar 2, 2026 | 26.90 | 27.00 | 26.40 | 26.60 | 26.60 | -1.85% | 7,199 |
| Feb 27, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 1.12% | 9,346 |
| Feb 26, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.37% | 4,051 |
| Feb 25, 2026 | 26.70 | 27.00 | 26.70 | 26.90 | 26.90 | -0.37% | 2,947 |
| Feb 24, 2026 | 27.10 | 27.10 | 26.80 | 27.00 | 27.00 | -0.37% | 3,488 |
| Feb 23, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.74% | 10,864 |
| 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 |