Olympus Corporation (FRA:OLY)
Germany · Delayed Price · Currency is EUR 10.90
-0.20 (-1.80%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:OLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Aug 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 20, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Aug 18, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Aug 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Aug 13, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | - |
| Aug 12, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | - |
| Aug 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Aug 7, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 4.12% | - |
| Aug 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Aug 5, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -0.53% | - |
| Aug 4, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -0.52% | - |
| Aug 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Jul 31, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 1.07% | - |
| Jul 30, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jul 29, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| Jul 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jul 27, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 5.11% | - |
| Jul 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Jul 23, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Jul 22, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | -1.67% | - |
| Jul 21, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -1.10% | - |
| Jul 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jul 17, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2.26% | - |
| Jul 16, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jul 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Jul 14, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 3.91% | - |
| Jul 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jul 10, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | - |
| Jul 9, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | -0.56% | - |
| Jul 8, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Jul 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Jul 6, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -0.55% | - |
| Jul 3, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | 2.82% | - |
| Jul 2, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | 4.12% | - |
| Jul 1, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -2.86% | - |
| Jun 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jun 29, 2026 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Jun 26, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Jun 25, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -0.58% | - |
| Jun 24, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 1.79% | - |
| Jun 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Jun 22, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 1.78% | - |
| Jun 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Jun 18, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 3.61% | - |
| Jun 17, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -3.49% | - |