Ökoworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.80	32.30	30.80	32.30	32.30	5.21%	3,540
Jun 4, 2026	31.10	31.80	30.70	30.70	30.70	0.66%	3,146
Jun 3, 2026	30.30	31.40	30.10	30.50	30.50	-0.33%	8,517
Jun 2, 2026	30.10	31.00	30.10	30.60	30.60	2.00%	3,240
Jun 1, 2026	31.00	31.00	30.00	30.00	30.00	-3.54%	2,599
May 29, 2026	30.80	31.20	30.80	31.10	31.10	2.30%	1,147
May 28, 2026	30.70	30.70	30.00	30.40	30.40	-	1,810
May 27, 2026	29.70	30.70	29.70	30.40	30.40	0.66%	3,460
May 26, 2026	31.00	31.40	29.90	30.20	30.20	-1.63%	8,865
May 25, 2026	31.10	31.10	30.40	30.70	30.70	0.66%	2,777
May 22, 2026	29.70	31.00	29.70	30.50	30.50	2.69%	3,875
May 21, 2026	27.90	29.80	27.90	29.70	29.70	6.83%	4,159
May 20, 2026	27.90	28.00	27.80	27.80	27.80	-	10,140
May 19, 2026	27.90	27.90	27.80	27.80	27.80	-	1,609
May 18, 2026	27.60	28.00	27.60	27.80	27.80	-	3,565
May 15, 2026	27.80	27.90	27.60	27.80	27.80	-0.36%	1,168
May 14, 2026	27.80	27.90	27.80	27.90	27.90	0.36%	6,665
May 13, 2026	27.70	27.90	27.70	27.80	27.80	-	995
May 12, 2026	27.90	27.90	27.70	27.80	27.80	-	2,994
May 11, 2026	27.60	27.90	27.60	27.80	27.80	-	3,702
May 8, 2026	27.50	27.90	27.50	27.80	27.80	0.72%	13,671
May 7, 2026	27.50	27.60	27.50	27.60	27.60	0.36%	4,361
May 6, 2026	27.40	27.60	27.40	27.50	27.50	-	1,696
May 5, 2026	27.50	27.60	27.30	27.50	27.50	-0.36%	5,459
May 4, 2026	27.60	27.60	27.50	27.60	27.60	-	3,269
Apr 30, 2026	27.40	27.60	27.40	27.60	27.60	0.36%	1,346
Apr 29, 2026	27.60	27.60	27.50	27.50	27.50	-	1,464
Apr 28, 2026	27.50	27.60	27.40	27.50	27.50	0.36%	5,076
Apr 27, 2026	27.60	27.60	27.30	27.40	27.40	-0.72%	9,565
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