OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.82	16.82	16.82	16.82	16.82	-1.29%	-
Feb 19, 2026	17.04	17.04	17.04	17.04	17.04	1.37%	-
Feb 18, 2026	16.81	16.81	16.81	16.81	16.81	0.84%	-
Feb 17, 2026	16.67	16.67	16.67	16.67	16.67	-0.42%	-
Feb 16, 2026	16.74	16.74	16.74	16.74	16.74	0.60%	-
Feb 13, 2026	16.64	16.64	16.64	16.64	16.64	0.60%	-
Feb 12, 2026	16.54	16.54	16.54	16.54	16.54	-2.25%	-
Feb 11, 2026	16.92	16.92	16.92	16.92	16.92	-0.06%	-
Feb 10, 2026	16.66	16.93	16.66	16.93	16.93	2.11%	350
Feb 9, 2026	16.58	16.58	16.58	16.58	16.58	0.36%	-
Feb 6, 2026	16.52	16.52	16.52	16.52	16.52	-2.13%	-
Feb 5, 2026	16.88	16.88	16.88	16.88	16.88	3.24%	-
Feb 4, 2026	16.35	16.35	16.35	16.35	16.35	0.74%	-
Feb 3, 2026	16.23	16.23	16.23	16.23	16.23	2.66%	-
Feb 2, 2026	15.81	15.81	15.81	15.81	15.81	-3.07%	-
Jan 30, 2026	16.31	16.31	16.31	16.31	16.31	-0.31%	-
Jan 29, 2026	16.08	16.36	16.08	16.36	16.36	-1.56%	182
Jan 28, 2026	16.62	16.62	16.62	16.62	16.62	1.03%	-
Jan 27, 2026	16.45	16.45	16.45	16.45	16.45	0.18%	-
Jan 26, 2026	16.42	16.42	16.42	16.42	16.42	1.17%	-
Jan 23, 2026	16.23	16.23	16.23	16.23	16.23	3.24%	-
Jan 22, 2026	15.72	15.72	15.72	15.72	15.72	1.29%	-
Jan 21, 2026	15.52	15.52	15.52	15.52	15.52	-1.27%	-
Jan 20, 2026	15.72	15.72	15.72	15.72	15.72	0.32%	-
Jan 19, 2026	15.67	15.67	15.67	15.67	15.67	-3.39%	-
Jan 16, 2026	16.22	16.22	16.22	16.22	16.22	-2.82%	-
Jan 15, 2026	16.69	16.69	16.69	16.69	16.69	2.39%	-
Jan 14, 2026	16.30	16.30	16.30	16.30	16.30	0.31%	-
Jan 13, 2026	16.25	16.25	16.25	16.25	16.25	-1.34%	-
Jan 12, 2026	16.47	16.47	16.47	16.47	16.47	0.92%	-
Jan 9, 2026	16.32	16.32	16.32	16.32	16.32	1.87%	-
Jan 8, 2026	16.27	16.27	16.02	16.02	16.02	-1.84%	325
Jan 7, 2026	16.32	16.32	16.32	16.32	16.32	1.56%	-
Jan 6, 2026	16.07	16.07	16.07	16.07	16.07	-1.35%	-
Jan 5, 2026	16.29	16.29	16.29	16.29	16.29	2.32%	-
Jan 2, 2026	15.92	15.92	15.92	15.92	15.92	0.89%	-
Dec 30, 2025	15.78	15.78	15.78	15.78	15.78	2.00%	-
Dec 29, 2025	15.47	15.47	15.47	15.47	15.47	-0.51%	-
Dec 23, 2025	15.55	15.55	15.55	15.55	15.55	-0.06%	-
Dec 22, 2025	15.56	15.56	15.56	15.56	15.56	-1.14%	-
Dec 19, 2025	15.74	15.74	15.74	15.74	15.74	1.09%	-
Dec 18, 2025	15.57	15.57	15.57	15.57	15.57	-2.26%	-
Dec 17, 2025	15.93	15.93	15.93	15.93	15.93	3.51%	-
Dec 16, 2025	15.39	15.39	15.39	15.39	15.39	0.85%	-
Dec 15, 2025	15.26	15.26	15.26	15.26	15.26	0.59%	-
Dec 12, 2025	15.11	15.17	15.11	15.17	15.17	6.23%	400
Dec 11, 2025	14.28	14.28	14.28	14.28	14.28	-1.99%	-
Dec 10, 2025	14.57	14.57	14.57	14.57	14.57	-3.25%	-
Dec 9, 2025	15.06	15.06	15.06	15.06	15.06	-0.07%	-
Dec 8, 2025	15.07	15.07	15.07	15.07	15.07	-1.50%	-