Olvi Oyj (FRA:OVI)
Germany · Delayed Price · Currency is EUR 32.50
+0.55 (1.72%)
At close: Jul 17, 2026
FRA:OVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 32.05 | 32.50 | 32.05 | 32.50 | 32.50 | 1.72% | 2 |
| Jul 16, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.16% | - |
| Jul 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.47% | - |
| Jul 14, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.95% | - |
| Jul 13, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.80% | - |
| Jul 10, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.16% | - |
| Jul 9, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.57% | - |
| Jul 8, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.43% | - |
| Jul 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.95% | - |
| Jul 6, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -3.35% | - |
| Jul 3, 2026 | 31.70 | 32.80 | 31.70 | 32.80 | 32.80 | 3.47% | 100 |
| Jul 2, 2026 | 31.25 | 31.70 | 31.25 | 31.70 | 31.70 | 0.96% | - |
| Jul 1, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.48% | - |
| Jun 30, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.48% | - |
| Jun 29, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.58% | - |
| Jun 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jun 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.08% | - |
| Jun 24, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.49% | - |
| Jun 23, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| Jun 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jun 19, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.80% | - |
| Jun 18, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.16% | - |
| Jun 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.11% | - |
| Jun 16, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.94% | - |
| Jun 15, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.79% | - |
| Jun 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jun 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.48% | - |
| Jun 10, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.11% | - |
| Jun 9, 2026 | 31.45 | 31.60 | 31.45 | 31.60 | 31.60 | 0.64% | 50 |
| Jun 8, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 0.80% | 4 |
| Jun 5, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.48% | - |
| Jun 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.81% | - |
| Jun 3, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.49% | - |
| Jun 2, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.12% | - |
| Jun 1, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 2.12% | - |
| May 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.49% | - |
| May 28, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.16% | - |
| May 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | - |
| May 26, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.33% | - |
| May 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.16% | - |
| May 20, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -2.85% | - |
| May 19, 2026 | 30.50 | 31.55 | 30.50 | 31.55 | 31.55 | 4.30% | 32 |
| May 18, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.17% | - |
| May 15, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| May 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | - |
| May 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.83% | - |
| May 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.17% | - |