OEM International AB (publ) (FRA:OEA1)
Germany · Delayed Price · Currency is EUR 14.62
-0.34 (-2.27%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:OEA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.27% | 1,615 |
| Oct 22, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.19% | - |
| Oct 21, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.17% | - |
| Oct 20, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.26% | - |
| Oct 19, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -2.54% | - |
| Oct 16, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% | - |
| Oct 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.42% | 1,615 |
| Oct 14, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 2.52% | - |
| Oct 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.56% | - |
| Oct 12, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Oct 9, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.66% | - |
| Oct 8, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.80% | - |
| Oct 7, 2026 | 15.80 | 15.80 | 15.52 | 15.52 | 15.52 | -3.24% | - |
| Oct 6, 2026 | 15.90 | 16.04 | 15.90 | 16.04 | 16.04 | 1.26% | - |
| Oct 5, 2026 | 15.52 | 15.84 | 15.52 | 15.84 | 15.84 | 2.99% | - |
| Oct 2, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.39% | - |
| Oct 1, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.15% | - |
| Sep 30, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.64% | - |
| Sep 29, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.88% | - |
| Sep 28, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2.72% | - |
| Sep 25, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -3.62% | - |
| Sep 24, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.12% | - |
| Sep 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Sep 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.57% | - |
| Sep 21, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.17% | - |
| Sep 18, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Sep 17, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 3.21% | - |
| Sep 16, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.91% | - |
| Sep 15, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -4.18% | - |
| Sep 14, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 4.64% | 110 |
| Sep 11, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -2.92% | - |
| Sep 10, 2026 | 14.96 | 15.08 | 14.96 | 15.08 | 15.08 | -1.31% | - |
| Sep 9, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.53% | - |
| Sep 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.13% | - |
| Sep 7, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.52% | - |
| Sep 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 3, 2026 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | 0.13% | - |
| Sep 2, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.04% | - |
| Sep 1, 2026 | 15.28 | 15.34 | 15.28 | 15.34 | 15.34 | 0.92% | - |
| Aug 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.80% | - |
| Aug 28, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.95% | - |
| Aug 27, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.13% | - |
| Aug 26, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 5.21% | - |
| Aug 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.82% | - |
| Aug 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.74% | - |
| Aug 21, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.79% | - |
| Aug 20, 2026 | 14.94 | 15.10 | 14.94 | 15.10 | 15.10 | 3.00% | - |
| Aug 19, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.40% | - |
| Aug 18, 2026 | 14.88 | 15.02 | 14.88 | 15.02 | 15.02 | -0.92% | - |
| Aug 17, 2026 | 15.30 | 15.30 | 15.16 | 15.16 | 15.16 | -3.56% | - |