OEM International AB (publ) (FRA:OEA1)
Germany · Delayed Price · Currency is EUR 13.30
-0.56 (-4.04%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:OEA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.73% | - |
| Apr 22, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 8.52% | - |
| Apr 21, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.52 | -2.31% | - |
| Apr 20, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.81 | 3.34% | - |
| Apr 17, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | 3.46% | - |
| Apr 16, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.98 | -0.82% | - |
| Apr 15, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.08 | 1.49% | - |
| Apr 14, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.91 | 1.69% | - |
| Apr 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.71 | 1.02% | - |
| Apr 10, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.59 | -3.77% | - |
| Apr 9, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.04 | 9.12% | 1,000 |
| Apr 8, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.04 | -4.44% | - |
| Apr 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | 0.34% | - |
| Apr 2, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.51 | -5.05% | - |
| Apr 1, 2026 | 12.02 | 12.28 | 12.02 | 12.28 | 12.12 | 11.43% | 865 |
| Mar 31, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.88 | -2.30% | - |
| Mar 30, 2026 | 10.90 | 11.28 | 10.90 | 11.28 | 11.14 | 1.99% | 10 |
| Mar 27, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.92 | 0.36% | - |
| Mar 26, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.88 | -0.18% | - |
| Mar 25, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.90 | 1.28% | - |
| Mar 24, 2026 | 10.88 | 10.90 | 10.88 | 10.90 | 10.76 | 2.44% | - |
| Mar 23, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.50 | -0.56% | - |
| Mar 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | -1.29% | - |
| Mar 19, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.70 | -1.09% | - |
| Mar 18, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.82 | -1.26% | - |
| Mar 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | -2.46% | - |
| Mar 16, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.23 | -1.90% | - |
| Mar 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | 0.35% | - |
| Mar 12, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.41 | -1.37% | - |
| Mar 11, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.57 | 0.17% | - |
| Mar 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | 2.27% | - |
| Mar 9, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.29 | -3.54% | - |
| Mar 6, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.71 | 0.68% | - |
| Mar 5, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | 1.20% | - |
| Mar 4, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.49 | - | - |
| Mar 3, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.49 | -6.58% | - |
| Mar 2, 2026 | 12.04 | 12.46 | 12.04 | 12.46 | 12.30 | 4.18% | 103 |
| Feb 27, 2026 | 11.92 | 11.96 | 11.92 | 11.96 | 11.81 | 2.22% | - |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | -1.68% | - |
| Feb 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | 2.41% | - |
| Feb 24, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.47 | -2.19% | - |
| Feb 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | -3.41% | - |
| Feb 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | 5.13% | - |
| Feb 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | 1.92% | - |
| Feb 18, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.33 | 0.35% | - |
| Feb 17, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.29 | -2.22% | - |
| Feb 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | -0.85% | - |
| Feb 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | -1.34% | - |
| Feb 12, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.81 | -2.61% | - |
| Feb 11, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.12 | - | - |