Olvi Oyj (FRA:OVI)
Germany · Delayed Price · Currency is EUR 30.70
-0.15 (-0.49%)
Last updated: Oct 21, 2025, 8:03 AM CET
Olvi Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.15 | 29.20 | 28.15 | 29.20 | 29.20 | -0.85% | 2 |
| Oct 22, 2025 | 29.45 | 29.85 | 29.45 | 29.45 | 29.45 | -4.07% | 260 |
| Oct 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.49% | - |
| Oct 20, 2025 | 30.65 | 30.85 | 30.65 | 30.85 | 30.85 | 0.82% | 100 |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.13% | - |
| Oct 16, 2025 | 30.15 | 30.95 | 30.15 | 30.95 | 30.95 | 5.09% | 84 |
| Oct 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Oct 14, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Oct 13, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.55% | - |
| Oct 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | - |
| Oct 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -2.68% | - |
| Oct 7, 2025 | 29.00 | 29.85 | 29.00 | 29.85 | 29.85 | 2.58% | 2 |
| Oct 6, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Oct 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 2, 2025 | 29.20 | 30.40 | 29.20 | 29.20 | 29.20 | -0.51% | 41 |
| Oct 1, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.17% | - |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Sep 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.37% | - |
| Sep 26, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -4.12% | - |
| 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% | - |
| 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 | - | - |
| Sep 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.66% | - |
| Sep 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | - |
| Sep 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.50% | - |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Sep 15, 2025 | 29.90 | 30.60 | 29.90 | 30.60 | 30.60 | 2.51% | - |
| Sep 12, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.17% | - |
| Sep 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.16% | - |
| Sep 10, 2025 | 29.80 | 30.15 | 29.80 | 30.15 | 30.15 | 2.20% | - |
| Sep 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.03% | - |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| 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% | - |