Oponeo.pl S.A. (FRA:79I)
Germany · Delayed Price · Currency is EUR 19.86
+0.06 (0.30%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:79I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | - | 0.30% | - |
| Apr 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -5.26% | - |
| Apr 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | - |
| Apr 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 5.02% | - |
| Apr 20, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.20% | - |
| Apr 17, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -2.93% | - |
| Apr 16, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.15% | - |
| Apr 15, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.14% | - |
| Apr 14, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 4.30% | - |
| Apr 13, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.53% | - |
| Apr 10, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.51% | - |
| Apr 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -4.00% | - |
| Apr 8, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3.23% | - |
| Apr 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.81% | - |
| Apr 2, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% | - |
| Apr 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.41% | - |
| Mar 31, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.78% | - |
| Mar 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Mar 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.78% | - |
| Mar 26, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.68% | - |
| Mar 25, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -3.12% | - |
| Mar 24, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.39% | - |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.83% | - |
| Mar 20, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.03% | - |
| Mar 19, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.03% | - |
| Mar 18, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | - |
| Mar 17, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.77% | - |
| Mar 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.77% | - |
| Mar 13, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.51% | - |
| Mar 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Mar 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% | - |
| Mar 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% | - |
| Mar 9, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.51% | - |
| Mar 6, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.75% | - |
| Mar 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.30% | - |
| Mar 4, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.01% | - |
| Mar 3, 2026 | 20.30 | 20.30 | 19.75 | 19.75 | 19.75 | -3.19% | 700 |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| Feb 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | - |
| Feb 25, 2026 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | -3.15% | 4,000 |
| Feb 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Feb 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Feb 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Feb 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Feb 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.75% | - |
| Feb 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.60% | - |
| Feb 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |