OEM International AB (publ) (FRA:OEA1)
Germany · Delayed Price · Currency is EUR 14.06
-0.02 (-0.14%)
Last updated: Jun 4, 2026, 8:19 AM CET
FRA:OEA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | - | -0.14% | - |
| Jun 3, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 3.23% | - |
| Jun 2, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -3.54% | - |
| Jun 1, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.00% | - |
| May 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.69% | - |
| May 28, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 2.45% | - |
| May 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.70% | - |
| May 26, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.12% | - |
| May 25, 2026 | 13.98 | 14.30 | 13.98 | 14.30 | 14.30 | 7.04% | - |
| May 22, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.74% | - |
| May 21, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.88% | - |
| May 20, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 4.30% | - |
| May 19, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.26% | - |
| May 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.80% | - |
| May 15, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.45% | - |
| May 14, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% | - |
| May 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.32% | - |
| May 12, 2026 | 13.32 | 13.86 | 13.32 | 13.86 | 13.86 | 2.97% | 500 |
| May 11, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.74% | - |
| May 8, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -3.97% | - |
| May 7, 2026 | 13.62 | 14.12 | 13.62 | 14.12 | 14.12 | 10.31% | 13 |
| May 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.99% | - |
| May 5, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.40% | - |
| May 4, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.38% | - |
| Apr 30, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Apr 29, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.36% | - |
| Apr 28, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.19% | - |
| Apr 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.04% | - |
| 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 | 9.93% | - |
| 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% | - |