Olympus Corporation (FRA:OLY1)
Germany · Delayed Price · Currency is EUR 8.04
-0.33 (-3.99%)
At close: Feb 20, 2026
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.63% | - |
| Jan 15, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.16% | - |
| Jan 14, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.23% | - |
| Jan 13, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -3.72% | - |
| Jan 12, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.78% | 300 |
| Jan 9, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.27% | - |
| Jan 8, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.53% | - |
| Jan 7, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.52% | - |
| Jan 6, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.64% | - |
| Jan 5, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.62% | - |
| Jan 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.42% | - |
| Dec 30, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.03% | - |
| Dec 29, 2025 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | -0.93% | 1,700 |
| Dec 23, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.47% | - |
| Dec 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.02% | - |
| 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% | - |