Ökoworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.50	28.20	27.40	28.20	28.20	2.17%	432
Jun 25, 2026	28.50	28.50	26.80	27.60	27.60	-2.47%	2,337
Jun 24, 2026	28.60	28.70	27.90	28.30	28.30	-2.41%	2,613
Jun 23, 2026	29.00	29.00	28.50	29.00	29.00	-	3,472
Jun 22, 2026	29.00	30.10	28.50	29.00	29.00	-2.13%	2,939
Jun 19, 2026	31.00	31.90	30.90	31.60	29.63	1.28%	779
Jun 18, 2026	30.90	31.20	30.90	31.20	29.25	-0.32%	1,066
Jun 17, 2026	31.00	32.00	30.50	31.30	29.35	-0.32%	3,713
Jun 16, 2026	32.20	32.20	31.40	31.40	29.44	-1.57%	399
Jun 15, 2026	31.60	32.00	30.90	31.90	29.91	2.24%	4,667
Jun 12, 2026	31.50	31.50	31.20	31.20	29.25	-0.64%	292
Jun 11, 2026	31.50	31.50	31.30	31.40	29.44	-0.32%	1,154
Jun 10, 2026	31.30	31.80	31.30	31.50	29.54	-0.63%	181
Jun 9, 2026	31.00	31.90	31.00	31.70	29.72	1.28%	2,360
Jun 8, 2026	32.60	32.60	30.70	31.30	29.35	-3.10%	5,228
Jun 5, 2026	30.80	32.30	30.80	32.30	30.29	5.21%	3,540
Jun 4, 2026	31.10	31.80	30.70	30.70	28.79	0.66%	3,146
Jun 3, 2026	30.30	31.40	30.10	30.50	28.60	-0.33%	8,517
Jun 2, 2026	30.10	31.00	30.10	30.60	28.69	2.00%	3,240
Jun 1, 2026	31.00	31.00	30.00	30.00	28.13	-3.54%	2,599
May 29, 2026	30.80	31.20	30.80	31.10	29.16	2.30%	1,147
May 28, 2026	30.70	30.70	30.00	30.40	28.50	-	1,810
May 27, 2026	29.70	30.70	29.70	30.40	28.50	0.66%	3,460
May 26, 2026	31.00	31.40	29.90	30.20	28.32	-1.63%	8,865
May 25, 2026	31.10	31.10	30.40	30.70	28.79	0.66%	2,777
May 22, 2026	29.70	31.00	29.70	30.50	28.60	2.69%	3,875
May 21, 2026	27.90	29.80	27.90	29.70	27.85	6.83%	4,159
May 20, 2026	27.90	28.00	27.80	27.80	26.07	-	10,140
May 19, 2026	27.90	27.90	27.80	27.80	26.07	-	1,609
May 18, 2026	27.60	28.00	27.60	27.80	26.07	-	3,565
May 15, 2026	27.80	27.90	27.60	27.80	26.07	-0.36%	1,168
May 14, 2026	27.80	27.90	27.80	27.90	26.16	0.36%	6,665
May 13, 2026	27.70	27.90	27.70	27.80	26.07	-	995
May 12, 2026	27.90	27.90	27.70	27.80	26.07	-	2,994
May 11, 2026	27.60	27.90	27.60	27.80	26.07	-	3,702
May 8, 2026	27.50	27.90	27.50	27.80	26.07	0.72%	13,671
May 7, 2026	27.50	27.60	27.50	27.60	25.88	0.36%	4,361
May 6, 2026	27.40	27.60	27.40	27.50	25.79	-	1,696
May 5, 2026	27.50	27.60	27.30	27.50	25.79	-0.36%	5,459
May 4, 2026	27.60	27.60	27.50	27.60	25.88	-	3,269
Apr 30, 2026	27.40	27.60	27.40	27.60	25.88	0.36%	1,346
Apr 29, 2026	27.60	27.60	27.50	27.50	25.79	-	1,464
Apr 28, 2026	27.50	27.60	27.40	27.50	25.79	0.36%	5,076
Apr 27, 2026	27.60	27.60	27.30	27.40	25.69	-0.72%	9,565
Apr 24, 2026	27.50	27.60	27.50	27.60	25.88	0.36%	3,465
Apr 23, 2026	27.50	27.60	27.40	27.50	25.79	-	12,174
Apr 22, 2026	27.20	27.60	27.20	27.50	25.79	1.48%	22,196
Apr 21, 2026	27.00	27.20	27.00	27.10	25.41	-	5,195
Apr 20, 2026	27.00	27.20	27.00	27.10	25.41	-	3,009
Apr 17, 2026	27.20	27.30	27.00	27.10	25.41	-	9,908