Ökoworld AG (ETR:VVV3)
Germany · Delayed Price · Currency is EUR 26.50
-0.10 (-0.38%)
Sep 25, 2026, 5:35 PM CET
Ökoworld AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.60 | 26.60 | 26.20 | 26.50 | 26.50 | -0.38% | 1,118 |
| Sep 24, 2026 | 26.90 | 26.90 | 26.50 | 26.60 | 26.60 | -1.12% | 244 |
| Sep 23, 2026 | 26.20 | 26.90 | 26.20 | 26.90 | 26.90 | 2.67% | 563 |
| Sep 22, 2026 | 26.40 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | 2,524 |
| Sep 21, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | 253 |
| Sep 18, 2026 | 26.70 | 26.90 | 26.70 | 26.80 | 26.80 | 0.37% | 464 |
| Sep 17, 2026 | 26.70 | 26.70 | 26.60 | 26.70 | 26.70 | - | 32 |
| Sep 16, 2026 | 26.60 | 27.10 | 26.60 | 26.70 | 26.70 | -0.37% | 43 |
| Sep 15, 2026 | 26.80 | 27.10 | 26.80 | 26.80 | 26.80 | -1.11% | 2,033 |
| Sep 14, 2026 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | -1.09% | 1,039 |
| Sep 11, 2026 | 27.20 | 27.70 | 27.10 | 27.40 | 27.40 | - | 864 |
| Sep 10, 2026 | 27.00 | 27.40 | 26.90 | 27.40 | 27.40 | 1.48% | 832 |
| Sep 9, 2026 | 26.80 | 27.10 | 26.80 | 27.00 | 27.00 | - | 1,933 |
| Sep 8, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | - | 12 |
| Sep 7, 2026 | 27.20 | 27.20 | 26.90 | 27.00 | 27.00 | - | 431 |
| Sep 4, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 5 |
| Sep 3, 2026 | 26.50 | 27.20 | 26.50 | 27.00 | 27.00 | 0.37% | 224 |
| 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 |