Ovzon AB (publ) (FRA:OVZ)
Germany · Delayed Price · Currency is EUR 3.128
-0.052 (-1.64%)
Last updated: Oct 23, 2026, 9:09 AM CEST
FRA:OVZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.64% | 2,000 |
| Oct 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.82% | - |
| Oct 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.98% | - |
| Oct 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.30% | - |
| Oct 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.74% | - |
| Oct 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.96% | - |
| Oct 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Oct 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.42% | - |
| Oct 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.51% | - |
| Oct 12, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.96% | - |
| Oct 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.79% | - |
| Oct 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.20% | - |
| Oct 7, 2026 | 2.98 | 3.10 | 2.98 | 3.01 | 3.01 | 0.60% | 500 |
| Oct 6, 2026 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -0.93% | - |
| Oct 5, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -5.09% | - |
| Oct 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.14% | - |
| Oct 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 95 |
| Sep 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.61% | - |
| Sep 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.55% | - |
| Sep 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 7.16% | - |
| Sep 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.40% | - |
| Sep 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.86% | - |
| Sep 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.33% | - |
| Sep 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | 400 |
| Sep 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.24% | - |
| Sep 18, 2026 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -1.27% | 1,500 |
| Sep 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.49% | - |
| Sep 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.55% | - |
| Sep 15, 2026 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -4.82% | 155 |
| Sep 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | - |
| Sep 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.87% | - |
| Sep 10, 2026 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -3.46% | - |
| Sep 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.34% | - |
| Sep 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.10% | - |
| Sep 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.04% | - |
| Sep 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.45% | - |
| Sep 3, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 0.63% | - |
| Sep 2, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 3.86% | - |
| Sep 1, 2026 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | -7.26% | - |
| Aug 31, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.14% | - |
| Aug 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | - |
| Aug 27, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | -0.16% | 100 |
| 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 |