OPmobility SE (FRA:EZM)
Germany · Delayed Price · Currency is EUR 9.11
-0.03 (-0.37%)
Oct 23, 2026, 4:00 PM EDT
FRA:EZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.85% | - |
| Oct 22, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.75% | - |
| Oct 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.12% | - |
| Oct 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.45% | - |
| Oct 19, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.62% | - |
| Oct 16, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.54% | - |
| Oct 15, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.54% | - |
| Oct 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.44% | - |
| Oct 13, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.59% | - |
| Oct 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.16% | - |
| Oct 9, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -8.70% | - |
| Oct 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.51% | - |
| Oct 7, 2026 | 11.99 | 12.05 | 11.43 | 11.43 | 11.43 | -3.54% | 1,366 |
| Oct 6, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.72% | - |
| Oct 5, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.78% | - |
| Oct 2, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -2.69% | - |
| Oct 1, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.80% | - |
| Sep 30, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.60% | - |
| Sep 29, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% | - |
| Sep 28, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.34% | - |
| Sep 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | - |
| Sep 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.58% | - |
| Sep 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.42% | - |
| Sep 22, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.79% | - |
| Sep 21, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -4.48% | - |
| 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% | - |