Olympus Corporation (FRA:OLY1)
Germany · Delayed Price · Currency is EUR 9.06
+0.30 (3.45%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:OLY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |