Skip to main content
logo
OPmobility SE (FRA:EZM)
Germany flag Germany · Delayed Price · Currency is EUR
14.97
+0.31 (2.11%)
Last updated: Apr 24, 2026, 8:11 AM CET

FRA:EZM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202614.6014.6014.6014.6014.60-2.99%-
Apr 22, 202615.0515.0515.0515.0515.050.27%-
Apr 21, 202615.0115.0115.0115.0115.01-4.15%-
Apr 20, 202615.6615.6615.6615.6615.663.37%-
Apr 17, 202615.1515.1515.1515.1515.15-1.94%-
Apr 16, 202615.4515.4515.4515.4515.45-1.90%-
Apr 15, 202615.7515.7515.7515.7515.750.96%-
Apr 14, 202615.6015.6015.6015.6015.60-2.74%-
Apr 13, 202616.0416.0416.0416.0416.040.44%-
Apr 10, 202615.9715.9715.9715.9715.97-0.87%-
Apr 9, 202616.1116.1116.1116.1116.114.61%-
Apr 8, 202615.4015.4015.4015.4015.402.26%-
Apr 7, 202615.0615.0615.0615.0615.06-2.14%-
Apr 2, 202615.0815.3915.0815.3915.392.06%10
Apr 1, 202615.0815.0815.0815.0815.082.79%-
Mar 31, 202614.6714.6714.6714.6714.67-0.07%-
Mar 30, 202614.6814.6814.6814.6814.68-2.13%-
Mar 27, 202615.0015.0015.0015.0015.001.21%-
Mar 26, 202614.8214.8214.8214.8214.820.14%-
Mar 25, 202614.8014.8014.8014.8014.801.58%-
Mar 24, 202614.5714.5714.5714.5714.570.90%-
Mar 23, 202613.6614.4413.6614.4414.443.88%2,500
Mar 20, 202613.9013.9013.9013.9013.90-1.42%-
Mar 19, 202614.1714.1914.1014.1014.10-3.09%223
Mar 18, 202614.5514.5514.5514.5514.550.69%-
Mar 17, 202614.4514.4514.4514.4514.45-2.03%-
Mar 16, 202614.7514.7514.7514.7514.75-0.34%-
Mar 13, 202614.8014.8014.8014.8014.80-1.66%-
Mar 12, 202615.0515.0515.0515.0515.05-1.05%-
Mar 11, 202615.2115.2115.2115.2115.212.08%-
Mar 10, 202614.9014.9014.9014.9014.901.92%-
Mar 9, 202614.6214.6214.6214.6214.62-3.69%-
Mar 6, 202615.1815.1815.1815.1815.181.00%-
Mar 5, 202615.0315.0315.0315.0315.031.08%-
Mar 4, 202614.8714.8714.8714.8714.87-1.46%-
Mar 3, 202616.0816.0815.0915.0915.09-8.99%220
Mar 2, 202616.5816.5816.5816.5816.58-5.47%-
Feb 27, 202617.5417.5417.5417.5417.540.63%-
Feb 26, 202617.4317.4317.4317.4317.433.81%-
Feb 25, 202616.7916.7916.7916.7916.793.20%-
Feb 24, 202616.2716.2716.2716.2716.27-2.28%-
Feb 23, 202616.6516.6516.6516.6516.65-1.01%-
Feb 20, 202616.8216.8216.8216.8216.82-1.29%-
Feb 19, 202617.0417.0417.0417.0417.041.37%-
Feb 18, 202616.8116.8116.8116.8116.810.84%-
Feb 17, 202616.6716.6716.6716.6716.67-0.42%-
Feb 16, 202616.7416.7416.7416.7416.740.60%-
Feb 13, 202616.6416.6416.6416.6416.640.60%-
Feb 12, 202616.5416.5416.5416.5416.54-2.25%-
Feb 11, 202616.9216.9216.9216.9216.92-0.06%-