OPmobility SE (FRA:EZM)
Germany · Delayed Price · Currency is EUR 12.28
+0.34 (2.85%)
At close: Sep 18, 2026
FRA:EZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.85% | - |
| Sep 17, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.76% | - |
| Sep 16, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.11% | - |
| Sep 15, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.43% | - |
| Sep 14, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.94% | - |
| Sep 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.33% | - |
| Sep 10, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% | - |
| Sep 9, 2026 | 12.20 | 12.22 | 12.20 | 12.22 | 12.22 | -0.97% | 100 |
| Sep 8, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.91% | - |
| Sep 7, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.96% | - |
| Sep 4, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.96% | - |
| Sep 3, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% | - |
| Sep 2, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.61% | - |
| Sep 1, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.08% | - |
| Aug 31, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.63% | - |
| Aug 28, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.29% | - |
| Aug 27, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.24% | - |
| Aug 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% | - |
| Aug 25, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% | - |
| Aug 24, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.14% | - |
| Aug 21, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.37% | - |
| Aug 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.40% | - |
| Aug 19, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.35% | - |
| Aug 18, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.32% | - |
| Aug 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.32% | - |
| Aug 14, 2026 | 12.44 | 12.64 | 12.44 | 12.64 | 12.64 | 2.27% | 5 |
| Aug 13, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.64% | - |
| Aug 12, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.57% | - |
| Aug 11, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.24% | - |
| Aug 10, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% | - |
| Aug 7, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.51% | - |
| Aug 6, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.71% | - |
| Aug 5, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.94% | - |
| Aug 4, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.39% | - |
| Aug 3, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -2.08% | - |
| Jul 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.23% | 60 |
| Jul 30, 2026 | 12.61 | 12.97 | 12.61 | 12.97 | 12.97 | 2.45% | 60 |
| Jul 29, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.56% | - |
| Jul 28, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.64% | - |
| Jul 27, 2026 | 12.67 | 12.80 | 12.67 | 12.80 | 12.80 | 0.55% | 200 |
| Jul 24, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.77% | - |
| Jul 23, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.57% | - |
| Jul 22, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.95% | - |
| Jul 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.47% | - |
| Jul 20, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.44% | - |
| Jul 17, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.35% | - |
| Jul 16, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 2.38% | - |
| Jul 15, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.36% | - |
| Jul 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.61% | - |
| Jul 13, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -3.17% | - |