OPmobility SE (FRA:EZM)
Germany flag Germany · Delayed Price · Currency is EUR
14.35
+0.15 (1.06%)
At close: Oct 23, 2025

OPmobility SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202514.0414.0414.0414.0414.04-0.64%250
Oct 21, 202514.1314.1314.1314.1314.13-0.91%250
Oct 20, 202514.2614.2614.2614.2614.261.86%250
Oct 17, 202514.0014.0014.0014.0014.003.40%250
Oct 16, 202513.5413.5413.5413.5413.54-0.37%250
Oct 15, 202513.5913.5913.5913.5913.593.50%250
Oct 14, 202513.1313.1313.1313.1313.13-3.24%250
Oct 13, 202513.5713.5713.5713.5713.571.19%250
Oct 10, 202513.4113.4113.4113.4113.41-2.61%250
Oct 9, 202513.7713.7713.7713.7713.770.44%250
Oct 8, 202513.7113.7113.7113.7113.710.15%250
Oct 7, 202513.6913.6913.6913.6913.69-2.35%250
Oct 6, 202514.0214.0214.0214.0214.021.08%120
Oct 3, 202513.8713.8713.8713.8713.87-0.43%120
Oct 2, 202513.9313.9313.9313.9313.932.65%120
Oct 1, 202513.5713.5713.5713.5713.570.67%-
Sep 30, 202513.4813.4813.4813.4813.48-0.52%-
Sep 29, 202513.5513.5513.5513.5513.55-0.37%-
Sep 26, 202513.6013.6013.6013.6013.600.74%-
Sep 25, 202513.5013.5013.5013.5013.50-0.07%-
Sep 24, 202513.5113.5113.5113.5113.51-0.15%120
Sep 23, 202513.5313.5313.5313.5313.53-1.89%120
Sep 22, 202513.7913.7913.7913.7913.793.14%120
Sep 19, 202513.3713.3713.3713.3713.37-0.30%120
Sep 18, 202513.4113.4113.4113.4113.413.39%120
Sep 17, 202512.9712.9712.9712.9712.97-1.89%120
Sep 16, 202513.2213.2213.2213.2213.221.30%120
Sep 15, 202513.0513.0513.0513.0513.050.69%120
Sep 12, 202513.4313.4312.9612.9612.96-1.52%120
Sep 11, 202513.1613.1613.1613.1613.160.30%5
Sep 10, 202513.1213.1213.1213.1213.121.31%5
Sep 9, 202512.9512.9512.9512.9512.95-0.08%5
Sep 8, 202512.9612.9612.9612.9612.96-0.08%5
Sep 5, 202512.9712.9712.9712.9712.97-0.84%5
Sep 4, 202513.0813.0813.0813.0813.08-2.53%5
Sep 3, 202513.4213.4213.4213.4213.42-1.68%5
Sep 2, 202513.6513.6513.6513.6513.65-0.58%5
Sep 1, 202513.7313.7313.7313.7313.730.37%5
Aug 29, 202513.6813.6813.6813.6813.682.86%5
Aug 28, 202513.3013.3013.3013.3013.30-2.28%5
Aug 27, 202513.6113.6113.6113.6113.61-1.66%5
Aug 26, 202513.8413.8413.8413.8413.84-0.93%5
Aug 25, 202513.9713.9713.9713.9713.972.05%5
Aug 22, 202513.6913.6913.6913.6913.692.39%5
Aug 21, 202513.3713.3713.3713.3713.370.15%5
Aug 20, 202513.3513.3513.3513.3513.352.22%5
Aug 19, 202513.0613.0613.0613.0613.06-0.76%5
Aug 18, 202513.1613.1613.1613.1613.16-0.30%5
Aug 15, 202513.2013.2013.2013.2013.200.92%5
Aug 14, 202513.0813.0813.0813.0813.08-1.06%5