OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	13.55	13.55	13.55	13.55	13.55	-0.37%	120
Sep 26, 2025	13.60	13.60	13.60	13.60	13.60	0.74%	120
Sep 25, 2025	13.50	13.50	13.50	13.50	13.50	-0.07%	120
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
Aug 13, 2025	13.22	13.22	13.22	13.22	13.22	2.72%	5
Aug 12, 2025	12.87	12.87	12.87	12.87	12.87	-0.77%	5
Aug 11, 2025	12.97	12.97	12.97	12.97	12.97	2.85%	5
Aug 8, 2025	12.61	12.61	12.61	12.61	12.61	-1.10%	5
Aug 7, 2025	12.75	12.75	12.75	12.75	12.75	-0.93%	5
Aug 6, 2025	12.87	12.87	12.87	12.87	12.87	-	5
Aug 5, 2025	12.87	12.87	12.87	12.87	12.87	-2.57%	5
Aug 4, 2025	13.21	13.21	13.21	13.21	13.21	-0.53%	5
Aug 1, 2025	13.28	13.28	13.28	13.28	13.28	-2.14%	5
Jul 31, 2025	13.57	13.57	13.57	13.57	13.57	-	5
Jul 30, 2025	13.57	13.57	13.57	13.57	13.57	1.42%	5
Jul 29, 2025	13.38	13.38	13.38	13.38	13.38	-1.04%	5
Jul 28, 2025	13.52	13.52	13.52	13.52	13.52	2.27%	5
Jul 25, 2025	13.22	13.22	13.22	13.22	13.22	6.10%	5
Jul 24, 2025	12.46	12.46	12.46	12.46	12.46	4.01%	5
Jul 23, 2025	11.98	11.98	11.98	11.98	11.98	-0.75%	5
Jul 22, 2025	12.07	12.07	12.07	12.07	12.07	1.34%	5