Ökoworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	27.00	27.00	26.90	26.90	26.90	-	562
Sep 1, 2026	27.20	27.20	26.50	26.90	26.90	-0.37%	1,882
Aug 31, 2026	27.00	27.20	26.80	27.00	27.00	-0.74%	758
Aug 28, 2026	27.00	27.20	27.00	27.20	27.20	-	31
Aug 27, 2026	27.00	27.20	27.00	27.20	27.20	-	38
Aug 26, 2026	26.50	27.30	26.50	27.20	27.20	3.82%	8,844
Aug 25, 2026	26.00	26.20	25.90	26.20	26.20	0.38%	2,340
Aug 24, 2026	26.50	26.50	25.90	26.10	26.10	-1.14%	672
Aug 21, 2026	26.50	26.50	26.40	26.40	26.40	-0.38%	92
Aug 20, 2026	26.40	26.50	26.20	26.50	26.50	0.76%	453
Aug 19, 2026	26.50	26.60	26.30	26.30	26.30	-1.13%	1,262
Aug 18, 2026	26.30	26.60	26.30	26.60	26.60	0.38%	394
Aug 17, 2026	26.80	26.80	26.30	26.50	26.50	-	914
Aug 14, 2026	26.40	26.70	26.40	26.50	26.50	-	806
Aug 13, 2026	26.40	26.80	26.40	26.50	26.50	-1.12%	176
Aug 12, 2026	27.00	27.10	26.40	26.80	26.80	1.52%	584
Aug 11, 2026	26.60	26.90	26.40	26.40	26.40	-1.49%	345
Aug 10, 2026	26.30	26.90	26.20	26.80	26.80	-	1,100
Aug 7, 2026	27.00	27.00	26.20	26.80	26.80	0.75%	2,313
Aug 6, 2026	26.70	26.80	26.20	26.60	26.60	0.76%	846
Aug 5, 2026	26.40	26.60	26.10	26.40	26.40	-1.86%	830
Aug 4, 2026	26.50	27.10	26.50	26.90	26.90	0.75%	198
Aug 3, 2026	27.20	27.20	26.50	26.70	26.70	0.75%	846
Jul 31, 2026	26.40	26.60	26.40	26.50	26.50	-1.12%	237
Jul 30, 2026	26.80	26.80	26.80	26.80	26.80	0.75%	-
Jul 29, 2026	26.60	27.00	26.60	26.60	26.60	-0.37%	1,093
Jul 28, 2026	26.80	26.80	26.40	26.70	26.70	-1.84%	739
Jul 27, 2026	26.90	27.20	26.90	27.20	27.20	-	301
Jul 24, 2026	27.00	27.60	27.00	27.20	27.20	0.37%	1,244
Jul 23, 2026	27.30	27.30	27.10	27.10	27.10	0.37%	265
Jul 22, 2026	27.20	27.50	26.70	27.00	27.00	-0.37%	441
Jul 21, 2026	26.70	27.20	26.70	27.10	27.10	1.88%	760
Jul 20, 2026	26.50	26.70	26.50	26.60	26.60	-1.12%	1,533
Jul 17, 2026	26.90	26.90	26.90	26.90	26.90	-	-
Jul 16, 2026	26.60	26.90	26.50	26.90	26.90	0.37%	37
Jul 15, 2026	27.20	27.20	26.60	26.80	26.80	-0.37%	883
Jul 14, 2026	27.20	27.20	26.90	26.90	26.90	-1.82%	562
Jul 13, 2026	27.70	27.70	27.30	27.40	27.40	-1.08%	827
Jul 10, 2026	28.00	28.40	27.70	27.70	27.70	-2.12%	983
Jul 9, 2026	28.10	28.30	28.10	28.30	28.30	-0.35%	29
Jul 8, 2026	29.00	29.00	28.30	28.40	28.40	-1.05%	62
Jul 7, 2026	28.90	29.10	28.30	28.70	28.70	0.70%	1,491
Jul 6, 2026	28.50	28.50	28.40	28.50	28.50	-1.38%	395
Jul 3, 2026	28.90	28.90	28.90	28.90	28.90	-1.70%	-
Jul 2, 2026	29.00	29.40	27.60	29.40	29.40	2.08%	1,305
Jul 1, 2026	29.10	29.10	28.40	28.80	28.80	-0.69%	249
Jun 30, 2026	27.90	29.00	27.90	29.00	29.00	5.07%	2,394
Jun 29, 2026	28.40	28.40	27.40	27.60	27.60	-2.13%	493
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