Ovzon AB (publ) (FRA:OVZ)
Germany · Delayed Price · Currency is EUR 5.46
-0.30 (-5.30%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:OVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.18 | 5.76 | 5.18 | 5.76 | 5.76 | -2.12% | 800 |
| Apr 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.26% | - |
| Apr 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.80% | - |
| Apr 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.97% | - |
| Apr 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.70% | - |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 6.47% | - |
| Apr 15, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5.30% | - |
| Apr 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.40% | - |
| Apr 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.17% | - |
| Apr 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.04% | - |
| Apr 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.28% | - |
| Apr 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.91% | - |
| Apr 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.39% | - |
| Apr 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.17% | - |
| Apr 1, 2026 | 5.10 | 5.13 | 4.99 | 5.13 | 5.13 | 2.81% | 199 |
| Mar 31, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.22% | - |
| Mar 30, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -5.92% | - |
| Mar 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.50% | - |
| Mar 26, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.76% | 16 |
| Mar 25, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | 0.19% | - |
| Mar 24, 2026 | 5.32 | 5.32 | 5.27 | 5.27 | 5.27 | 0.38% | - |
| Mar 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -8.22% | - |
| Mar 20, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.70% | - |
| Mar 19, 2026 | 5.81 | 5.81 | 5.68 | 5.68 | 5.68 | -7.04% | 1,356 |
| Mar 18, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 8.14% | - |
| Mar 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.35% | - |
| Mar 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.53% | 10 |
| Mar 13, 2026 | 5.74 | 5.75 | 5.64 | 5.64 | 5.64 | 1.26% | 2,166 |
| Mar 12, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% | - |
| Mar 11, 2026 | 5.47 | 5.62 | 5.47 | 5.55 | 5.55 | -0.72% | 2,400 |
| Mar 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 6.68% | - |
| Mar 9, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | -5.76% | 60 |
| Mar 6, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% | - |
| Mar 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.44% | 1,000 |
| Mar 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.12% | - |
| Mar 3, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -3.96% | 200 |
| Mar 2, 2026 | 5.74 | 5.74 | 5.56 | 5.56 | 5.56 | -1.42% | 20 |
| Feb 27, 2026 | 5.34 | 5.64 | 5.34 | 5.64 | 5.64 | 5.22% | 940 |
| Feb 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | - |
| Feb 25, 2026 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | -1.85% | 500 |
| Feb 24, 2026 | 5.01 | 5.42 | 5.01 | 5.42 | 5.42 | 4.43% | 250 |
| Feb 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | 200 |
| Feb 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.97% | - |
| Feb 19, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 13.62% | 650 |
| Feb 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Feb 17, 2026 | 4.97 | 4.97 | 4.76 | 4.76 | 4.76 | -0.21% | 335 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.77 | 4.77 | 4.77 | 0.42% | 3,100 |
| Feb 13, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.42% | 1,100 |
| Feb 12, 2026 | 4.72 | 4.80 | 4.72 | 4.77 | 4.77 | -3.35% | 2,150 |
| Feb 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.82% | - |