OPUS GLOBAL Nyrt. (FRA:1VY)
Germany · Delayed Price · Currency is EUR 1.362
+0.024 (1.79%)
Last updated: Nov 28, 2025, 8:07 AM CET
OPUS GLOBAL Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.79% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 10.58% | - |
| Nov 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.10% | - |
| Nov 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | - |
| Nov 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Nov 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.04% | - |
| Nov 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.57% | - |
| Nov 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.76% | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.60% | - |
| Nov 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.15% | - |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.45% | - |
| Nov 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.15% | - |
| Nov 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Nov 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.19% | - |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.30% | - |
| Nov 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.62% | - |
| Nov 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.59% | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.02% | - |
| Oct 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.97% | - |
| Oct 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.28% | - |
| Oct 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.31% | - |
| Oct 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | 10,000 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.52% | - |
| Oct 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.90% | - |
| Oct 21, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 4.92% | 1,665 |
| Oct 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | - |
| Oct 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Oct 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.59% | - |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.45% | - |
| Oct 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.28% | - |
| Oct 10, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 1.97% | 1,279 |
| Oct 9, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.33% | 1,000 |
| Oct 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.30% | - |
| Oct 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.01% | - |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.43% | - |
| Oct 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31% | - |
| Oct 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Oct 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.87% | - |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.29% | - |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.45% | - |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.34% | - |
| Sep 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.59% | - |
| Sep 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.44% | - |
| Sep 23, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 5.14% | 5,500 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.73% | - |