Ovzon AB (publ) (FRA:OVZ)
Germany · Delayed Price · Currency is EUR 5.22
+0.02 (0.38%)
At close: Jan 28, 2026
Ovzon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jan 29, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 2.49% | 100 |
| Jan 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38% | - |
| Jan 23, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.76% | - |
| Jan 22, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -5.19% | - |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.30% | - |
| Jan 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Jan 19, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 3.13% | - |
| Jan 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.09% | - |
| Jan 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.15% | - |
| Jan 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.17% | - |
| Jan 13, 2026 | 4.35 | 4.72 | 4.35 | 4.72 | 4.72 | 9.14% | 400 |
| Jan 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 6.93% | - |
| Jan 9, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 2.93% | - |
| Jan 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.08% | - |
| Jan 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | - |
| Jan 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.90% | - |
| Jan 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Jan 2, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.76% | - |
| Dec 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 8.99% | - |
| Dec 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Dec 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.32% | - |
| Dec 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 16.11% | - |
| Dec 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Dec 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.62% | - |
| Dec 17, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.57% | - |
| Dec 16, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.07% | - |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Dec 12, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.44% | - |
| Dec 11, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Dec 10, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.62% | - |
| Dec 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.16% | - |
| Dec 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.69% | - |
| Dec 5, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.85% | - |
| Dec 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.24% | - |
| Dec 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.05% | - |
| Dec 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.71% | - |
| Dec 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.80% | - |
| Nov 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.59% | - |
| Nov 27, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.24% | - |
| Nov 26, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.39% | - |
| Nov 25, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -5.71% | - |
| Nov 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.89% | - |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.08% | - |
| Nov 20, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.46% | - |
| Nov 19, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.98% | - |
| Nov 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.66% | - |
| Nov 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.67% | - |