OPmobility SE (FRA:EZM)
14.35
+0.15 (1.06%)
At close: Oct 23, 2025
OPmobility SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.64% | 250 |
| Oct 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.91% | 250 |
| Oct 20, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.86% | 250 |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.40% | 250 |
| Oct 16, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.37% | 250 |
| Oct 15, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 3.50% | 250 |
| Oct 14, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -3.24% | 250 |
| Oct 13, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.19% | 250 |
| Oct 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -2.61% | 250 |
| Oct 9, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.44% | 250 |
| Oct 8, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.15% | 250 |
| Oct 7, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -2.35% | 250 |
| Oct 6, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.08% | 120 |
| Oct 3, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.43% | 120 |
| Oct 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.65% | 120 |
| Oct 1, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.67% | - |
| Sep 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.52% | - |
| Sep 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | - |
| Sep 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.07% | - |
| Sep 24, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% | 120 |
| Sep 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.89% | 120 |
| Sep 22, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 3.14% | 120 |
| Sep 19, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.30% | 120 |
| Sep 18, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 3.39% | 120 |
| Sep 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.89% | 120 |
| Sep 16, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.30% | 120 |
| Sep 15, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.69% | 120 |
| Sep 12, 2025 | 13.43 | 13.43 | 12.96 | 12.96 | 12.96 | -1.52% | 120 |
| Sep 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.30% | 5 |
| Sep 10, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.31% | 5 |
| Sep 9, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.08% | 5 |
| Sep 8, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.08% | 5 |
| Sep 5, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.84% | 5 |
| Sep 4, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.53% | 5 |
| Sep 3, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.68% | 5 |
| Sep 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.58% | 5 |
| Sep 1, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.37% | 5 |
| Aug 29, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.86% | 5 |
| Aug 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.28% | 5 |
| Aug 27, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.66% | 5 |
| Aug 26, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.93% | 5 |
| Aug 25, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 2.05% | 5 |
| Aug 22, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.39% | 5 |
| Aug 21, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.15% | 5 |
| Aug 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.22% | 5 |
| Aug 19, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.76% | 5 |
| Aug 18, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.30% | 5 |
| Aug 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.92% | 5 |
| Aug 14, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.06% | 5 |