Olvi Oyj (FRA:OVI)
Germany · Delayed Price · Currency is EUR 26.90
+0.55 (2.09%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:OVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.09% | 222 |
| Oct 22, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.19% | - |
| Oct 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 20, 2026 | 26.35 | 26.40 | 26.35 | 26.40 | 26.40 | -2.04% | - |
| Oct 19, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.28% | - |
| Oct 16, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.44% | - |
| Oct 15, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.72% | - |
| Oct 14, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -8.97% | - |
| Oct 13, 2026 | 30.20 | 30.65 | 30.20 | 30.65 | 30.65 | -0.16% | - |
| Oct 12, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Oct 9, 2026 | 30.15 | 30.70 | 30.15 | 30.70 | 30.70 | 1.32% | - |
| Oct 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Oct 7, 2026 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | 1.85% | - |
| Oct 6, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.33% | - |
| Oct 5, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | - |
| Oct 2, 2026 | 30.35 | 30.35 | 30.15 | 30.15 | 30.15 | -0.66% | - |
| Oct 1, 2026 | 30.75 | 30.75 | 30.35 | 30.35 | 30.35 | -0.98% | - |
| Sep 30, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -3.77% | - |
| Sep 29, 2026 | 30.80 | 31.85 | 30.80 | 31.85 | 31.85 | 3.41% | 222 |
| Sep 28, 2026 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.32% | - |
| Sep 25, 2026 | 31.35 | 31.35 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Sep 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.04% | - |
| Sep 23, 2026 | 31.50 | 31.85 | 31.50 | 31.85 | 31.85 | 1.11% | - |
| Sep 22, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 1.38% | - |
| Sep 21, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.07 | -1.40% | - |
| Sep 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.51 | -0.62% | - |
| Sep 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.71 | 1.09% | - |
| Sep 16, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 31.36 | 0.94% | - |
| Sep 15, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.07 | -0.63% | - |
| Sep 14, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.27 | 0.47% | - |
| Sep 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.12 | 0.32% | - |
| Sep 10, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.02 | - | - |
| Sep 9, 2026 | 31.85 | 31.85 | 31.70 | 31.70 | 31.02 | -0.16% | - |
| Sep 8, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.07 | -0.31% | - |
| Sep 7, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.17 | -0.16% | - |
| Sep 4, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.22 | 0.47% | - |
| Sep 3, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.07 | 0.79% | - |
| Sep 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 30.83 | -0.32% | - |
| Sep 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | -0.63% | - |
| Aug 31, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.12 | 0.63% | - |
| Aug 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | -0.78% | - |
| Aug 27, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.17 | -0.31% | - |
| Aug 26, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.27 | 1.11% | - |
| Aug 25, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | - | - |
| Aug 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | 0.48% | - |
| Aug 21, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 30.78 | -0.32% | - |
| Aug 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 30.87 | -0.79% | - |
| Aug 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.12 | -0.31% | - |
| Aug 18, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.22 | -3.48% | - |
| Aug 17, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 32.34 | 0.15% | - |