OPmobility SE (FRA:EZM)
Germany · Delayed Price · Currency is EUR 13.20
+0.14 (1.07%)
Last updated: Sep 9, 2025, 7:33 PM CET
OPmobility SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.04 | 13.20 | 13.03 | 13.20 | - | 1.07% | - |
| Sep 8, 2025 | 13.02 | 13.10 | 12.90 | 13.06 | - | 0.77% | - |
| Sep 5, 2025 | 13.04 | 13.18 | 12.86 | 12.96 | - | -0.23% | - |
| Sep 4, 2025 | 13.17 | 13.17 | 12.93 | 12.99 | - | -1.22% | - |
| Sep 3, 2025 | 13.50 | 13.50 | 13.14 | 13.15 | - | -2.52% | - |
| Sep 2, 2025 | 13.75 | 13.81 | 13.45 | 13.49 | - | -1.89% | - |
| Sep 1, 2025 | 13.80 | 13.87 | 13.68 | 13.75 | - | -0.36% | - |
| Aug 29, 2025 | 13.74 | 13.91 | 13.62 | 13.80 | - | 0.29% | - |
| Aug 28, 2025 | 13.39 | 13.86 | 13.39 | 13.76 | - | 2.92% | - |
| Aug 27, 2025 | 13.68 | 13.71 | 13.36 | 13.37 | - | -2.12% | - |
| Aug 26, 2025 | 13.88 | 13.88 | 13.54 | 13.66 | - | -2.43% | - |
| Aug 25, 2025 | 14.04 | 14.18 | 13.99 | 14.00 | - | -0.64% | - |
| Aug 22, 2025 | 13.76 | 14.15 | 13.76 | 14.09 | - | 2.32% | - |
| Aug 21, 2025 | 13.45 | 13.80 | 13.45 | 13.77 | - | 2.38% | - |
| Aug 20, 2025 | 13.42 | 13.48 | 13.29 | 13.45 | - | 0.07% | - |
| Aug 19, 2025 | 13.12 | 13.50 | 13.12 | 13.44 | - | 2.52% | - |
| Aug 18, 2025 | 13.21 | 13.21 | 13.05 | 13.11 | - | -0.98% | - |
| Aug 15, 2025 | 13.28 | 13.30 | 13.18 | 13.24 | - | - | - |
| Aug 14, 2025 | 13.16 | 13.24 | 13.12 | 13.24 | - | 0.38% | - |
| Aug 13, 2025 | 13.29 | 13.29 | 13.10 | 13.19 | - | -0.60% | - |
| Aug 12, 2025 | 12.92 | 13.27 | 12.90 | 13.27 | - | 2.95% | - |
| Aug 11, 2025 | 13.05 | 13.14 | 12.87 | 12.89 | - | -1.15% | - |
| Aug 8, 2025 | 12.68 | 13.04 | 12.68 | 13.04 | - | 3.00% | - |
| Aug 7, 2025 | 12.80 | 12.83 | 12.62 | 12.66 | - | -0.71% | - |
| Aug 6, 2025 | 12.95 | 12.99 | 12.71 | 12.75 | - | -1.09% | - |
| Aug 5, 2025 | 12.93 | 12.94 | 12.79 | 12.89 | - | -0.15% | - |
| Aug 4, 2025 | 13.28 | 13.31 | 12.89 | 12.91 | - | -2.12% | - |
| 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% | - |