Ovzon AB (publ) (FRA:OVZ)
Germany · Delayed Price · Currency is EUR 3.742
-0.138 (-3.56%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:OVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.82% | - |
| Jun 16, 2026 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -1.59% | 200 |
| Jun 15, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -6.55% | - |
| Jun 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.69% | - |
| Jun 11, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -7.66% | - |
| Jun 10, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.17% | - |
| Jun 9, 2026 | 5.68 | 5.68 | 5.55 | 5.55 | 5.55 | -3.73% | 180 |
| Jun 8, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -4.55% | - |
| Jun 5, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 10.83% | 220 |
| Jun 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.13% | 100 |
| Jun 3, 2026 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | -3.48% | 100 |
| Jun 2, 2026 | 6.18 | 6.18 | 5.89 | 5.89 | 5.89 | -3.05% | 900 |
| Jun 1, 2026 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | 0.75% | 260 |
| May 29, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.15% | - |
| May 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 900 |
| May 27, 2026 | 6.37 | 6.37 | 6.15 | 6.15 | 6.15 | 1.82% | 1,024 |
| May 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.49% | - |
| May 25, 2026 | 6.21 | 6.21 | 6.07 | 6.07 | 6.07 | 3.14% | - |
| May 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.59% | 100 |
| May 21, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 11.46% | 100 |
| May 20, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 11.08% | - |
| May 19, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.77% | - |
| May 18, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.87% | - |
| May 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.08% | - |
| May 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.35% | - |
| May 13, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | -7.60% | 150 |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.70% | - |
| May 11, 2026 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | 0.20% | 95 |
| May 8, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.71% | - |
| May 7, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.08% | - |
| May 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.57% | - |
| May 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.74% | - |
| May 4, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 3.13% | 293 |
| Apr 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.44% | - |
| Apr 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -5.08% | - |
| Apr 28, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -2.41% | 500 |
| Apr 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.28% | - |
| Apr 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -5.30% | - |
| 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% | - |