Olympus Corporation (FRA:OLY1)
Germany · Delayed Price · Currency is EUR 10.79
+0.02 (0.23%)
At close: Dec 19, 2025
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.23% | - |
| Dec 18, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.37% | - |
| Dec 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.55% | - |
| Dec 16, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.17% | - |
| Dec 15, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.18% | - |
| Dec 12, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.59% | - |
| Dec 11, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.41% | - |
| Dec 10, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -2.44% | - |
| Dec 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.49% | - |
| Dec 8, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.48% | - |
| Dec 5, 2025 | 11.20 | 11.37 | 11.20 | 11.37 | 11.37 | 1.56% | 89 |
| Dec 4, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.87% | - |
| Dec 3, 2025 | 11.04 | 11.04 | 10.99 | 10.99 | 10.99 | -1.79% | 130 |
| Dec 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.54% | - |
| Dec 1, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.53% | - |
| Nov 28, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% | - |
| Nov 27, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -1.43% | - |
| Nov 26, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.05% | - |
| Nov 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.75% | - |
| Nov 24, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.04% | - |
| Nov 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 3.88% | - |
| Nov 20, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.73% | - |
| Nov 19, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.81% | - |
| Nov 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.86% | - |
| Nov 17, 2025 | 11.40 | 11.40 | 11.32 | 11.32 | 11.32 | -1.86% | 400 |
| Nov 14, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.61% | - |
| Nov 13, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.76% | - |
| Nov 12, 2025 | 11.66 | 11.67 | 11.66 | 11.67 | 11.67 | 1.00% | 84 |
| Nov 11, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.53% | - |
| Nov 10, 2025 | 11.58 | 11.74 | 11.58 | 11.74 | 11.74 | 10.97% | 135 |
| Nov 7, 2025 | 10.36 | 10.58 | 10.36 | 10.58 | 10.58 | 2.77% | 300 |
| Nov 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.67% | - |
| Nov 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.83% | - |
| Nov 4, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.71% | - |
| Nov 3, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.81% | - |
| Oct 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.62% | 300 |
| Oct 29, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.96% | - |
| Oct 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.59% | - |
| Oct 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.92% | - |
| Oct 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -2.91% | - |
| Oct 23, 2025 | 10.96 | 11.15 | 10.96 | 11.15 | 11.15 | 1.55% | 50 |
| Oct 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.48% | - |
| Oct 21, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.50% | - |
| Oct 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 2.80% | - |
| Oct 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% | - |
| Oct 16, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.18% | - |
| Oct 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% | - |
| Oct 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.19% | - |
| Oct 13, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -4.39% | - |