Olvi Oyj (FRA:OVI)
Germany · Delayed Price · Currency is EUR 29.40
-0.10 (-0.34%)
Last updated: Sep 30, 2025, 8:04 AM CET
Olvi Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.37% | 2 |
| Sep 26, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -4.12% | 2 |
| Sep 25, 2025 | 29.35 | 30.35 | 29.35 | 30.35 | 30.35 | 3.06% | 2 |
| Sep 24, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -3.44% | 44 |
| Sep 23, 2025 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | 2.87% | 44 |
| Sep 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 2 |
| Sep 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.66% | 2 |
| Sep 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | 2 |
| Sep 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.50% | 2 |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 2 |
| Sep 15, 2025 | 29.90 | 30.60 | 29.90 | 30.60 | 30.60 | 2.51% | 2 |
| Sep 12, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.17% | 2 |
| Sep 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.16% | 2 |
| Sep 10, 2025 | 29.80 | 30.15 | 29.80 | 30.15 | 30.15 | 2.20% | 2 |
| Sep 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 2 |
| Sep 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.03% | 2 |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 2 |
| Sep 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | 2 |
| Sep 3, 2025 | 29.10 | 30.60 | 29.10 | 30.60 | 30.60 | 4.08% | 2 |
| Sep 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.13% | - |
| Aug 29, 2025 | 29.75 | 30.45 | 29.75 | 30.35 | 30.35 | -0.33% | 791 |
| Aug 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Aug 27, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 29.80 | -0.33% | - |
| Aug 26, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 29.90 | -0.33% | - |
| Aug 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.00 | -3.16% | - |
| Aug 22, 2025 | 30.65 | 31.65 | 30.65 | 31.65 | 30.97 | - | 44 |
| Aug 21, 2025 | 30.55 | 31.65 | 30.55 | 31.65 | 30.97 | 0.48% | 160 |
| Aug 20, 2025 | 30.45 | 31.50 | 30.45 | 31.50 | 30.83 | 3.62% | 281 |
| Aug 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.75 | - | - |
| Aug 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.75 | 0.33% | - |
| Aug 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.65 | -3.96% | - |
| Aug 14, 2025 | 30.45 | 31.55 | 30.45 | 31.55 | 30.88 | -2.17% | 2 |
| Aug 13, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.56 | 0.16% | - |
| Aug 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.51 | -0.16% | - |
| Aug 11, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.56 | 0.31% | - |
| Aug 8, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.46 | -3.74% | - |
| Aug 7, 2025 | 32.15 | 33.40 | 32.15 | 33.40 | 32.69 | 2.30% | 9 |
| Aug 6, 2025 | 32.50 | 32.65 | 32.50 | 32.65 | 31.95 | -3.12% | - |
| Aug 5, 2025 | 32.50 | 33.70 | 32.50 | 33.70 | 32.98 | 1.51% | 60 |
| Aug 4, 2025 | 33.35 | 33.35 | 33.20 | 33.20 | 32.49 | -0.45% | - |
| Aug 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.64 | - | - |
| Jul 31, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.64 | -0.15% | - |
| Jul 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.69 | -0.30% | - |
| Jul 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 32.79 | -0.59% | - |
| Jul 28, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.98 | -0.15% | - |
| Jul 25, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.03 | 0.90% | - |
| Jul 24, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 32.74 | 0.30% | - |
| Jul 23, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.64 | - | - |
| Jul 22, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.64 | -0.60% | - |