Olvi Oyj (FRA:OVI)
Germany · Delayed Price · Currency is EUR 31.95
+0.35 (1.11%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:OVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.11% | - |
| Aug 25, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.48% | - |
| Aug 21, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.32% | - |
| Aug 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.79% | - |
| Aug 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.31% | - |
| Aug 18, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -3.48% | - |
| Aug 17, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.15% | - |
| Aug 14, 2026 | 31.25 | 33.00 | 31.25 | 33.00 | 33.00 | 5.43% | 2 |
| Aug 13, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.16% | - |
| Aug 12, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.16% | - |
| Aug 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.95% | - |
| Aug 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.47% | - |
| Aug 7, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.31% | - |
| Aug 6, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.94% | - |
| Aug 5, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.23% | - |
| Aug 4, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.15% | - |
| Aug 3, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.15% | - |
| Jul 31, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.62% | - |
| Jul 30, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.46% | - |
| Jul 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.41% | - |
| Jul 28, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.16% | - |
| Jul 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.79% | - |
| Jul 24, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.70% | - |
| Jul 23, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.15% | - |
| Jul 22, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.47% | - |
| Jul 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.92% | - |
| 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% | - |