OPmobility SE (FRA:EZM)
Germany · Delayed Price · Currency is EUR 13.19
-0.24 (-1.79%)
At close: Aug 1, 2025, 10:00 PM CET
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.36 | 13.58 | 13.17 | 13.19 | - | -1.79% | - |
| Jul 31, 2025 | 13.62 | 13.62 | 13.39 | 13.43 | - | -1.25% | - |
| Jul 30, 2025 | 13.62 | 13.73 | 13.58 | 13.60 | - | -0.22% | - |
| Jul 29, 2025 | 13.43 | 13.71 | 13.38 | 13.63 | - | 1.87% | - |
| Jul 28, 2025 | 13.56 | 13.78 | 13.35 | 13.38 | - | -0.22% | - |
| Jul 25, 2025 | 13.31 | 13.78 | 13.01 | 13.41 | - | 0.60% | - |
| Jul 24, 2025 | 12.51 | 13.43 | 12.51 | 13.33 | - | 6.81% | - |
| Jul 23, 2025 | 12.03 | 12.48 | 12.03 | 12.48 | - | 4.96% | - |
| Jul 22, 2025 | 12.15 | 12.19 | 11.79 | 11.89 | - | -2.54% | - |
| Jul 21, 2025 | 12.02 | 12.27 | 12.02 | 12.20 | - | 1.67% | - |
| Jul 18, 2025 | 12.18 | 12.24 | 12.00 | 12.00 | - | -0.91% | - |
| Jul 17, 2025 | 12.09 | 12.24 | 12.09 | 12.11 | - | 0.75% | - |
| Jul 16, 2025 | 11.99 | 12.07 | 11.82 | 12.02 | - | -0.25% | - |
| Jul 15, 2025 | 11.91 | 12.21 | 11.91 | 12.05 | - | 1.52% | - |
| Jul 14, 2025 | 12.06 | 12.10 | 11.81 | 11.87 | - | -2.63% | - |
| Jul 11, 2025 | 12.38 | 12.38 | 12.19 | 12.19 | - | -1.77% | - |
| Jul 10, 2025 | 12.17 | 12.42 | 12.17 | 12.41 | - | 1.14% | - |
| Jul 9, 2025 | 11.39 | 12.27 | 11.32 | 12.27 | - | 7.73% | - |
| Jul 8, 2025 | 11.09 | 11.43 | 11.09 | 11.39 | - | 2.71% | - |
| Jul 7, 2025 | 11.10 | 11.14 | 10.99 | 11.09 | - | 0.45% | - |
| Jul 4, 2025 | 11.06 | 11.12 | 11.02 | 11.04 | - | -0.63% | - |
| Jul 3, 2025 | 11.39 | 11.54 | 11.11 | 11.11 | - | -2.29% | - |
| Jul 2, 2025 | 10.85 | 11.37 | 10.85 | 11.37 | - | 5.28% | - |
| Jul 1, 2025 | 10.88 | 10.88 | 10.53 | 10.80 | - | -0.55% | - |
| Jun 30, 2025 | 10.86 | 10.87 | 10.71 | 10.86 | - | 0.18% | - |
| Jun 27, 2025 | 10.77 | 10.91 | 10.58 | 10.84 | - | 0.93% | - |
| Jun 26, 2025 | 10.97 | 10.97 | 10.42 | 10.74 | - | -4.02% | - |
| Jun 25, 2025 | 11.30 | 11.31 | 11.15 | 11.19 | - | -0.62% | - |
| Jun 24, 2025 | 11.22 | 11.30 | 11.12 | 11.26 | - | 2.09% | - |
| Jun 23, 2025 | 11.09 | 11.09 | 10.96 | 11.03 | - | -0.99% | - |
| Jun 20, 2025 | 11.28 | 11.43 | 11.14 | 11.14 | - | 0.09% | - |
| Jun 19, 2025 | 11.29 | 11.43 | 11.13 | 11.13 | - | -0.36% | - |
| Jun 18, 2025 | 11.14 | 11.19 | 11.03 | 11.17 | - | 0.45% | - |
| Jun 17, 2025 | 11.19 | 11.31 | 11.12 | 11.12 | - | -1.07% | - |
| Jun 16, 2025 | 11.42 | 11.58 | 11.24 | 11.24 | - | -1.49% | - |
| Jun 13, 2025 | 11.38 | 11.52 | 11.35 | 11.41 | - | -1.98% | - |
| Jun 12, 2025 | 11.57 | 11.69 | 11.57 | 11.64 | - | -0.17% | - |
| Jun 11, 2025 | 11.28 | 11.67 | 11.27 | 11.66 | - | 3.09% | - |
| Jun 10, 2025 | 10.86 | 11.31 | 10.86 | 11.31 | - | 4.14% | - |
| Jun 9, 2025 | 10.70 | 10.90 | 10.69 | 10.86 | - | 1.50% | - |
| Jun 6, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | - | -0.47% | - |
| Jun 5, 2025 | 10.71 | 10.84 | 10.53 | 10.75 | - | 0.28% | - |
| Jun 4, 2025 | 10.97 | 10.97 | 10.71 | 10.72 | - | -2.01% | - |
| Jun 3, 2025 | 10.66 | 10.94 | 10.51 | 10.94 | - | 2.53% | - |
| Jun 2, 2025 | 10.72 | 10.72 | 10.52 | 10.67 | - | -0.47% | - |
| May 30, 2025 | 10.85 | 10.93 | 10.72 | 10.72 | - | -1.02% | - |
| May 29, 2025 | 10.81 | 11.05 | 10.80 | 10.83 | - | 1.03% | - |
| May 28, 2025 | 10.60 | 10.72 | 10.60 | 10.72 | - | 0.75% | - |
| May 27, 2025 | 10.73 | 10.73 | 10.62 | 10.64 | - | -0.93% | - |
| May 26, 2025 | 10.69 | 10.78 | 10.69 | 10.74 | - | 1.70% | - |