Olympus Corporation (FRA:OLY)
Germany · Delayed Price · Currency is EUR 8.65
+0.15 (1.76%)
At close: Jun 26, 2026
FRA:OLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2.35% | - |
| 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% | - |
| Jun 16, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - | - |
| Jun 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Jun 12, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -2.23% | - |
| Jun 11, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Jun 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 9, 2026 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | -1.60% | - |
| Jun 8, 2026 | 9.30 | 9.35 | 9.15 | 9.35 | 9.35 | - | - |
| Jun 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Jun 4, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Jun 3, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 2.72% | - |
| Jun 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jun 1, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | 1.09% | - |
| May 29, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| May 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| May 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.85% | - |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| May 25, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -3.61% | - |
| May 22, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 2.65% | - |
| May 21, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| May 20, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 1.56% | - |
| May 19, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 6.08% | - |
| May 18, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.69% | - |
| May 15, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -4.30% | - |
| May 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| May 13, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 15.15% | - |
| May 12, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 3.13% | - |
| May 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| May 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| May 7, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -3.05% | - |
| May 6, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.86% | - |
| May 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 30, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 1.90% | - |
| Apr 29, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | - |
| Apr 28, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 27, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.28% | - |
| Apr 24, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | - |
| Apr 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Apr 22, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | - |
| Apr 21, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Apr 20, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -1.23% | - |
| Apr 17, 2026 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 2.52% | - |