Ovzon AB (publ) (FRA:OVZ)
Germany · Delayed Price · Currency is EUR 2.780
-0.045 (-1.59%)
At close: Nov 28, 2025
Ovzon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.17% | - |
| Nov 12, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.30% | - |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | - |
| Nov 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.17% | - |
| Nov 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.98% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.36% | - |
| Nov 4, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Nov 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -7.22% | - |
| Oct 31, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.90% | - |
| Oct 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.07% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | - |
| Oct 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.64% | - |
| Oct 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.04% | - |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.78% | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.08% | - |
| Oct 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.53% | - |
| Oct 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.46% | - |
| Oct 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | - |
| Oct 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.50% | - |
| Oct 16, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.64% | - |
| Oct 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Oct 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.33% | - |
| Oct 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.45% | - |
| Oct 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.15% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.46% | - |
| Oct 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.58% | - |
| Oct 7, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -7.30% | - |
| Oct 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 8.35% | - |
| Oct 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.20% | - |
| Oct 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.76% | - |
| Oct 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.75% | - |
| Sep 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.06% | - |
| Sep 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| Sep 26, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.01% | - |
| Sep 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Sep 24, 2025 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -1.39% | - |
| Sep 23, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -0.92% | - |