Skip to main content
logo
OPmobility SE (FRA:EZM)
Germany flag Germany · Delayed Price · Currency is EUR
16.89
+0.24 (1.44%)
Last updated: Jun 3, 2026, 8:11 AM CET

FRA:EZM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202616.6516.6516.6516.65-0.73%-
Jun 1, 202616.5316.5316.5316.5316.530.18%-
May 29, 202616.5016.5016.5016.5016.501.91%-
May 28, 202616.1916.1916.1916.1916.193.32%-
May 27, 202615.6715.6715.6715.6715.671.62%-
May 26, 202615.4215.4215.4215.4215.420.78%-
May 25, 202615.3015.3015.3015.3015.302.48%-
May 22, 202614.9314.9314.9314.9314.931.50%-
May 21, 202614.7114.7114.7114.7114.71-1.80%-
May 20, 202614.9814.9814.9814.9814.98-3.91%-
May 19, 202615.5915.5915.5915.5915.59-0.19%100
May 18, 202615.4515.6215.4515.6215.62-1.45%100
May 15, 202615.8515.8515.8515.8515.85-0.94%-
May 14, 202616.0016.0016.0016.0016.001.20%-
May 13, 202615.8115.8115.8115.8115.811.09%-
May 12, 202615.6415.6415.6415.6415.640.19%-
May 11, 202615.6115.6115.6115.6115.612.70%-
May 8, 202615.2015.2015.2015.2015.20-2.06%-
May 7, 202615.6915.6915.5215.5215.527.40%200
May 6, 202614.4514.4514.4514.4514.451.40%-
May 5, 202613.8814.2513.8814.2514.250.49%2,500
May 4, 202614.1814.1814.1814.1814.183.65%-
Apr 30, 202613.6813.6813.6813.6813.68-3.59%-
Apr 29, 202614.1914.1914.1914.1914.190.14%-
Apr 28, 202614.1714.1714.1714.1714.170.07%-
Apr 27, 202614.6514.6514.6514.6514.16-1.74%-
Apr 24, 202614.9114.9114.9114.9114.412.12%-
Apr 23, 202614.6014.6014.6014.6014.11-2.99%-
Apr 22, 202615.0515.0515.0515.0514.550.27%-
Apr 21, 202615.0115.0115.0115.0114.51-4.15%-
Apr 20, 202615.6615.6615.6615.6615.143.37%-
Apr 17, 202615.1515.1515.1515.1514.64-1.94%-
Apr 16, 202615.4515.4515.4515.4514.93-1.90%-
Apr 15, 202615.7515.7515.7515.7515.220.96%-
Apr 14, 202615.6015.6015.6015.6015.08-2.74%-
Apr 13, 202616.0416.0416.0416.0415.500.44%-
Apr 10, 202615.9715.9715.9715.9715.44-0.87%-
Apr 9, 202616.1116.1116.1116.1115.574.61%-
Apr 8, 202615.4015.4015.4015.4014.882.26%-
Apr 7, 202615.0615.0615.0615.0614.56-2.14%-
Apr 2, 202615.0815.3915.0815.3914.882.06%10
Apr 1, 202615.0815.0815.0815.0814.582.79%-
Mar 31, 202614.6714.6714.6714.6714.18-0.07%-
Mar 30, 202614.6814.6814.6814.6814.19-2.13%-
Mar 27, 202615.0015.0015.0015.0014.501.21%-
Mar 26, 202614.8214.8214.8214.8214.320.14%-
Mar 25, 202614.8014.8014.8014.8014.301.58%-
Mar 24, 202614.5714.5714.5714.5714.080.90%-
Mar 23, 202613.6614.4413.6614.4413.963.88%2,500
Mar 20, 202613.9013.9013.9013.9013.44-1.42%-