OPUS GLOBAL Nyrt. (FRA:1VY)
Germany · Delayed Price · Currency is EUR 0.9720
+0.0010 (0.10%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:1VY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.63% | - |
| Jul 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.64% | - |
| Jul 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | - |
| Jul 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.89% | - |
| Jul 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.72% | - |
| Jul 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | - |
| Jul 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.36% | - |
| Jul 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.46% | - |
| Jul 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Jul 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Jul 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jul 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Jul 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.80% | - |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | - |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.42% | - |
| Jul 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.41% | - |
| Jul 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.37% | - |
| Jul 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Jul 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.16% | - |
| Jun 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.17% | - |
| Jun 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.19% | - |
| Jun 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | - |
| Jun 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.73% | - |
| Jun 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.65% | - |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.59% | - |
| Jun 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 7.89% | - |
| Jun 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Jun 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.52% | - |
| Jun 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.32% | - |
| Jun 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.48% | - |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.64% | - |
| Jun 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | - |
| Jun 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.51% | - |
| Jun 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.89% | - |
| Jun 8, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.12 | 6.52% | 3,179 |
| Jun 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | 11.18% | - |
| Jun 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 1.85% | - |
| Jun 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | 3.61% | - |
| Jun 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | -0.84% | - |
| Jun 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90 | 6.39% | - |
| May 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | 3.24% | - |
| May 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | 2.61% | - |
| May 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | 1.20% | - |
| May 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | 1.09% | - |
| May 25, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.78 | 0.86% | - |
| May 22, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.78 | -1.09% | - |
| May 21, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | 6.04% | - |
| May 20, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.74 | -4.77% | - |
| May 19, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.78 | 3.03% | - |