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