Olympus Corporation (FRA:OLY1)
Germany · Delayed Price · Currency is EUR 9.61
+0.01 (0.13%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:OLY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.13% | - |
| Jun 16, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.72% | - |
| Jun 15, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.56% | - |
| Jun 12, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.61% | - |
| Jun 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.52% | - |
| Jun 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.95% | - |
| Jun 9, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.86% | - |
| Jun 8, 2026 | 9.63 | 9.69 | 9.63 | 9.69 | 9.69 | -0.88% | 500 |
| Jun 5, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.44% | - |
| Jun 4, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.90% | 80 |
| Jun 3, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.90% | 80 |
| Jun 2, 2026 | 9.75 | 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% | - |