OPmobility SE (FRA:EZM)
Germany · Delayed Price · Currency is EUR 14.44
-0.08 (-0.55%)
At close: Nov 28, 2025
OPmobility SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.54 | 14.81 | 14.54 | 14.67 | 14.67 | 1.59% | 500 |
| Nov 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.55% | - |
| Nov 27, 2025 | 14.36 | 14.52 | 14.36 | 14.52 | 14.52 | 2.54% | 140 |
| Nov 26, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.93% | - |
| Nov 25, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.21% | - |
| Nov 24, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 5.95% | - |
| Nov 21, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -4.05% | - |
| Nov 20, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.07% | - |
| Nov 19, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.44% | - |
| Nov 18, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -2.34% | - |
| Nov 17, 2025 | 14.04 | 14.11 | 14.04 | 14.11 | 14.11 | -1.60% | 200 |
| Nov 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.90% | - |
| Nov 13, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.91% | - |
| Nov 12, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.35% | - |
| Nov 11, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.70% | - |
| Nov 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.93% | - |
| Nov 7, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.14% | - |
| Nov 6, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.72% | - |
| Nov 5, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.50% | - |
| Nov 4, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.64% | - |
| Nov 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.43% | - |
| Oct 31, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -6.52% | - |
| Oct 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.46% | - |
| Oct 29, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 5.30% | - |
| Oct 28, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -2.32% | - |
| Oct 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2.59% | - |
| Oct 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.14% | - |
| Oct 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.64% | - |
| Oct 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.91% | - |
| Oct 20, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.86% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.40% | - |
| Oct 16, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.37% | - |
| Oct 15, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 3.50% | - |
| Oct 14, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -3.24% | - |
| Oct 13, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.19% | - |
| Oct 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -2.61% | - |
| Oct 9, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.44% | - |
| Oct 8, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.15% | - |
| 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% | - |
| Oct 3, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.43% | - |
| Oct 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.65% | - |
| 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% | - |
| Sep 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.89% | - |