Olympus Corporation (FRA:OLY1)
Germany · Delayed Price · Currency is EUR 11.43
-0.20 (-1.68%)
At close: Aug 26, 2026
FRA:OLY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | - | -1.68% | - |
| Aug 25, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.74% | - |
| Aug 24, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.04% | - |
| Aug 21, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.94% | - |
| Aug 20, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.26% | - |
| Aug 19, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 1,270 |
| Aug 18, 2026 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 3.00% | 700 |
| Aug 17, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.87% | - |
| Aug 14, 2026 | 11.33 | 11.50 | 11.33 | 11.50 | 11.50 | 3.14% | 20 |
| Aug 13, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.98% | - |
| Aug 12, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.99% | - |
| Aug 11, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% | - |
| Aug 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 9.77% | - |
| Aug 7, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.38% | - |
| Aug 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.42% | - |
| Aug 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.61% | - |
| Aug 4, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.84% | - |
| Aug 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.90% | - |
| Jul 31, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.43% | - |
| Jul 30, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.87% | - |
| Jul 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.06% | - |
| Jul 28, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.13% | 250 |
| Jul 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 4.88% | - |
| Jul 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.55% | - |
| Jul 23, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.29% | 10 |
| Jul 22, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.78% | - |
| Jul 21, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.16% | - |
| Jul 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.38% | - |
| Jul 17, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.14% | - |
| Jul 16, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.02% | - |
| Jul 15, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -3.16% | - |
| Jul 14, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.33% | - |
| Jul 13, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.20% | - |
| Jul 10, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.12% | - |
| Jul 9, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.13% | - |
| Jul 8, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.23% | - |
| Jul 7, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.13% | - |
| Jul 6, 2026 | 9.38 | 9.60 | 9.38 | 9.60 | 9.60 | 2.15% | 3,293 |
| Jul 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.04% | - |
| Jul 2, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 5.52% | - |
| Jul 1, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -4.05% | - |
| Jun 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.02% | - |
| Jun 29, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.48% | - |
| Jun 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 3.45% | - |
| Jun 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.55% | - |
| Jun 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.30% | - |
| Jun 23, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.22% | - |
| Jun 22, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.23% | - |
| Jun 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.37% | - |
| Jun 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.06% | - |