Ovzon AB (publ) (FRA:OVZ)
Germany · Delayed Price · Currency is EUR 3.768
+0.062 (1.67%)
Last updated: Aug 26, 2026, 10:54 AM CET
FRA:OVZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.67% | 1 |
| Aug 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.94% | - |
| Aug 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.59% | - |
| Aug 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.66% | - |
| Aug 20, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 1.87% | - |
| Aug 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.06% | - |
| Aug 18, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 1.09% | - |
| Aug 17, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.52% | 250 |
| Aug 14, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.16% | - |
| Aug 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | - |
| Aug 12, 2026 | 3.41 | 3.48 | 3.41 | 3.48 | 3.48 | 0.52% | 2 |
| Aug 11, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -1.31% | 2 |
| Aug 10, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.90% | - |
| Aug 7, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 3.09% | 1,500 |
| Aug 6, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.18% | - |
| Aug 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 4.00% | - |
| Aug 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 1 |
| Aug 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.21% | - |
| Jul 31, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.87% | - |
| Jul 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.17% | - |
| Jul 29, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.17% | - |
| Jul 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.05% | - |
| Jul 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 4.90% | - |
| Jul 24, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -2.45% | 143 |
| Jul 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | - |
| Jul 22, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.46% | - |
| Jul 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Jul 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.51% | - |
| Jul 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -6.66% | - |
| Jul 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Jul 15, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | -2.38% | 250 |
| Jul 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.36% | - |
| Jul 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.39% | - |
| Jul 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 4.52% | - |
| Jul 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.93% | - |
| Jul 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -10.90% | - |
| Jul 7, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | 5.52% | 1,000 |
| Jul 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.68% | - |
| Jul 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.39% | - |
| Jul 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.83% | - |
| Jul 1, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -1.39% | - |
| Jun 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.90% | - |
| Jun 29, 2026 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | 0.16% | - |
| Jun 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.56% | - |
| Jun 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.46% | - |
| Jun 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Jun 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.78% | - |
| Jun 22, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.62% | - |
| Jun 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.76% | - |
| Jun 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.11% | - |