Olvi Oyj (FRA:OVI)
Germany · Delayed Price · Currency is EUR 33.35
-0.25 (-0.74%)
Last updated: Jan 28, 2026, 8:15 AM CET
Olvi Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.61% | - |
| Jan 29, 2026 | 33.15 | 33.15 | 33.00 | 33.05 | 33.05 | -0.90% | 172 |
| Jan 28, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.74% | - |
| Jan 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.51% | - |
| Jan 26, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.15% | - |
| Jan 23, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -2.36% | - |
| Jan 22, 2026 | 31.90 | 33.85 | 31.90 | 33.85 | 33.85 | 3.68% | 5 |
| Jan 21, 2026 | 31.90 | 32.65 | 31.90 | 32.65 | 32.65 | -0.46% | 5 |
| Jan 20, 2026 | 32.25 | 32.80 | 32.25 | 32.80 | 32.80 | -1.06% | 10 |
| Jan 19, 2026 | 32.70 | 33.15 | 32.70 | 33.15 | 33.15 | 2.95% | 9 |
| Jan 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.74% | - |
| Jan 15, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.48% | - |
| Jan 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.16% | - |
| Jan 13, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -9.86% | - |
| Jan 12, 2026 | 31.80 | 35.00 | 31.80 | 35.00 | 35.00 | 11.29% | 3 |
| Jan 9, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.16% | - |
| Jan 8, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.78% | - |
| Jan 7, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Jan 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.48% | - |
| Jan 5, 2026 | 30.40 | 31.60 | 30.40 | 31.10 | 31.10 | 1.14% | 60 |
| Jan 2, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.16% | - |
| Dec 30, 2025 | 30.85 | 31.60 | 30.70 | 30.70 | 30.70 | 1.32% | 92 |
| Dec 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.82% | - |
| Dec 23, 2025 | 30.20 | 30.55 | 30.20 | 30.55 | 30.55 | 0.66% | 5 |
| Dec 22, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.14% | - |
| Dec 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.49% | - |
| Dec 18, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -3.35% | - |
| Dec 17, 2025 | 30.20 | 31.30 | 30.20 | 31.30 | 31.30 | 4.33% | 300 |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Dec 15, 2025 | 30.00 | 30.30 | 30.00 | 30.30 | 30.30 | 1.85% | 45 |
| Dec 12, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.34% | - |
| Dec 11, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.34% | - |
| Dec 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.01% | - |
| Dec 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.67% | - |
| Dec 8, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.33% | - |
| Dec 5, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -3.38% | - |
| Dec 4, 2025 | 29.75 | 31.10 | 29.75 | 31.10 | 31.10 | 5.96% | 170 |
| Dec 3, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -3.77% | - |
| Dec 2, 2025 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | 1.67% | 112 |
| Dec 1, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 1.35% | 2 |
| Nov 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.85% | - |
| Nov 27, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.51% | - |
| Nov 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.37% | - |
| Nov 25, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.57% | - |
| Nov 24, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.50% | - |
| Nov 21, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -3.62% | - |
| Nov 20, 2025 | 28.05 | 29.00 | 28.05 | 29.00 | 29.00 | 5.07% | 100 |
| Nov 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.08% | - |
| Nov 18, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.76% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |