Olympus Corporation (FRA:OLY1)
Germany · Delayed Price · Currency is EUR 9.84
+0.09 (0.90%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OLY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1.50% | 80 |
| Jun 1, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.12% | - |
| May 29, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.35% | - |
| May 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.74% | - |
| May 27, 2026 | 9.82 | 10.03 | 9.82 | 10.03 | 10.03 | 5.64% | 30 |
| May 26, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.79% | - |
| May 25, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.39% | - |
| May 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.65% | - |
| May 21, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.15% | - |
| May 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% | - |
| May 19, 2026 | 9.93 | 10.00 | 9.93 | 10.00 | 10.00 | 7.02% | 134 |
| May 18, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.39% | - |
| May 15, 2026 | 9.16 | 9.22 | 9.16 | 9.22 | 9.22 | -6.98% | 50 |
| May 14, 2026 | 9.66 | 9.91 | 9.66 | 9.91 | 9.91 | 1.37% | 10 |
| May 13, 2026 | 9.79 | 9.79 | 9.77 | 9.77 | 9.77 | 11.04% | 135 |
| May 12, 2026 | 8.23 | 8.80 | 8.23 | 8.80 | 8.80 | 6.18% | 1,500 |
| May 11, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.92% | - |
| May 8, 2026 | 8.41 | 8.64 | 8.41 | 8.63 | 8.63 | 1.51% | 134 |
| May 7, 2026 | 8.24 | 8.50 | 8.24 | 8.50 | 8.50 | 0.07% | 135 |
| May 6, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.88% | - |
| May 5, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.52% | 376 |
| May 4, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.84% | - |
| Apr 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.73% | - |
| Apr 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.70% | - |
| Apr 28, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.44% | - |
| Apr 27, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.61% | - |
| Apr 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.49% | - |
| Apr 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.88% | - |
| Apr 22, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.15% | - |
| Apr 21, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.70% | - |
| Apr 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% | - |
| Apr 17, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.60% | - |
| Apr 16, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.50% | - |
| Apr 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.26% | - |
| Apr 14, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 3.04% | - |
| Apr 13, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.77% | 65 |
| Apr 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.12% | - |
| Apr 9, 2026 | 8.52 | 8.52 | 8.41 | 8.41 | 8.41 | -1.94% | 4,090 |
| Apr 8, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 2.22% | - |
| Apr 7, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.65% | - |
| Apr 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.58% | - |
| Apr 1, 2026 | 8.44 | 8.65 | 8.44 | 8.65 | 8.65 | 6.13% | 150 |
| Mar 31, 2026 | 8.11 | 8.30 | 8.11 | 8.15 | 8.15 | 1.27% | 720 |
| Mar 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.11% | - |
| Mar 27, 2026 | 8.15 | 8.15 | 8.12 | 8.12 | 7.96 | 6.14% | 250 |
| Mar 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | -0.13% | - |
| Mar 25, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.51 | 1.03% | - |
| Mar 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.43 | -1.48% | - |
| Mar 23, 2026 | 7.35 | 7.70 | 7.35 | 7.70 | 7.54 | 4.51% | 250 |
| Mar 20, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.22 | -0.46% | 300 |