Olympus Corporation (FRA:OLY1)
Germany · Delayed Price · Currency is EUR 8.12
+0.47 (6.14%)
At close: Mar 27, 2026
FRA:OLY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | 6.14% | 250 |
| Mar 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% | - |
| Mar 25, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.03% | - |
| Mar 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.48% | - |
| Mar 23, 2026 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 4.51% | 250 |
| Mar 20, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.46% | 300 |
| Mar 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.70% | - |
| Mar 18, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.50% | - |
| Mar 17, 2026 | 7.34 | 7.57 | 7.34 | 7.57 | 7.57 | 5.23% | 300 |
| Mar 16, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.64% | - |
| Mar 13, 2026 | 7.01 | 7.28 | 7.01 | 7.07 | 7.07 | -4.71% | 6 |
| Mar 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.48% | 100 |
| Mar 11, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -5.08% | - |
| Mar 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.42% | - |
| Mar 9, 2026 | 7.31 | 7.66 | 7.31 | 7.66 | 7.66 | 4.44% | 50 |
| Mar 6, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.60% | - |
| Mar 5, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | -2.16% | 182 |
| Mar 4, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | -1.56% | 300 |
| Mar 3, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.78% | 375 |
| Mar 2, 2026 | 7.79 | 8.05 | 7.79 | 8.05 | 8.05 | -3.64% | 100 |
| Feb 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.68% | 184 |
| Feb 26, 2026 | 7.96 | 8.21 | 7.96 | 8.21 | 8.21 | 5.36% | 1,224 |
| Feb 25, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.43% | - |
| Feb 24, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -5.16% | 544 |
| Feb 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.66% | 1,200 |
| Feb 20, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.99% | - |
| Feb 19, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.99% | - |
| Feb 18, 2026 | 8.33 | 8.54 | 8.33 | 8.54 | 8.54 | 0.35% | 10 |
| Feb 17, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.92% | - |
| Feb 16, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -9.85% | - |
| Feb 13, 2026 | 10.16 | 10.16 | 9.73 | 9.73 | 9.73 | -10.22% | 150 |
| Feb 12, 2026 | 10.62 | 10.84 | 10.62 | 10.84 | 10.84 | 1.17% | 1,000 |
| Feb 11, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.52% | - |
| Feb 10, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.78% | - |
| Feb 9, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.78% | - |
| Feb 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.38% | - |
| Feb 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | - |
| Feb 4, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.13% | - |
| Feb 3, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.60% | - |
| Feb 2, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.77% | - |
| Jan 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Jan 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.59% | - |
| Jan 28, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.28% | - |
| Jan 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.27% | - |
| Jan 26, 2026 | 9.97 | 10.20 | 9.97 | 10.20 | 10.20 | 0.44% | 2 |
| Jan 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.89% | - |
| Jan 22, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.67% | - |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.65% | - |
| Jan 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -4.29% | - |
| Jan 19, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.94% | - |