Olympus Corporation (FRA:OLY1)
Germany · Delayed Price · Currency is EUR 8.14
-0.07 (-0.88%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:OLY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.91% | - |
| 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 |
| Mar 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | -1.70% | - |
| Mar 18, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.38 | -0.50% | - |
| Mar 17, 2026 | 7.34 | 7.57 | 7.34 | 7.57 | 7.41 | 5.23% | 300 |
| Mar 16, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.05 | 1.64% | - |
| Mar 13, 2026 | 7.01 | 7.28 | 7.01 | 7.07 | 6.93 | -4.71% | 6 |
| Mar 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.28 | 2.48% | 100 |
| Mar 11, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.10 | -5.08% | - |
| Mar 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.48 | -0.42% | - |
| Mar 9, 2026 | 7.31 | 7.66 | 7.31 | 7.66 | 7.51 | 4.44% | 50 |
| Mar 6, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.19 | -2.60% | - |
| Mar 5, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.38 | -2.16% | 182 |
| Mar 4, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.55 | -1.56% | 300 |
| Mar 3, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.67 | -2.78% | 375 |
| Mar 2, 2026 | 7.79 | 8.05 | 7.79 | 8.05 | 7.88 | -3.64% | 100 |
| Feb 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.18 | 1.68% | 184 |
| Feb 26, 2026 | 7.96 | 8.21 | 7.96 | 8.21 | 8.05 | 5.36% | 1,224 |
| Feb 25, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.64 | -0.43% | - |
| Feb 24, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.67 | -5.16% | 544 |
| Feb 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.09 | 2.66% | 1,200 |
| Feb 20, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.88 | -3.99% | - |
| Feb 19, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.21 | -1.99% | - |
| Feb 18, 2026 | 8.33 | 8.54 | 8.33 | 8.54 | 8.37 | 0.35% | 10 |
| Feb 17, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.34 | -2.92% | - |
| Feb 16, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.59 | -9.85% | - |
| Feb 13, 2026 | 10.16 | 10.16 | 9.73 | 9.73 | 9.53 | -10.22% | 150 |
| Feb 12, 2026 | 10.62 | 10.84 | 10.62 | 10.84 | 10.62 | 1.17% | 1,000 |
| Feb 11, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.50 | 1.52% | - |