Ökoworld AG (FRA:VVV3)
Germany · Delayed Price · Currency is EUR 29.10
+0.20 (0.69%)
At close: Sep 9, 2025
Ökoworld AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.10 | 29.20 | 29.10 | 29.10 | - | 0.69% | 60 |
| Sep 8, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | - | 478 |
| Sep 5, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | - | 0.70% | 780 |
| Sep 4, 2025 | 28.80 | 29.00 | 28.50 | 28.70 | - | -1.37% | 1,070 |
| Sep 3, 2025 | 29.20 | 29.20 | 28.90 | 29.10 | - | -1.02% | 1,964 |
| Sep 2, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | - | -0.68% | 8 |
| Sep 1, 2025 | 30.00 | 30.40 | 29.40 | 29.60 | - | 0.34% | 2,969 |
| Aug 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | - | 313 |
| Aug 28, 2025 | 29.40 | 29.50 | 29.40 | 29.50 | - | -1.01% | 15 |
| Aug 27, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | - | -0.67% | 63 |
| Aug 26, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | - | -0.33% | 889 |
| Aug 25, 2025 | 29.80 | 30.30 | 29.50 | 30.10 | - | 1.69% | 2,281 |
| Aug 22, 2025 | 29.70 | 29.70 | 29.50 | 29.60 | - | - | 303 |
| Aug 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.34% | 215 |
| Aug 20, 2025 | 29.20 | 29.60 | 29.20 | 29.50 | - | - | 409 |
| Aug 19, 2025 | 29.40 | 29.50 | 29.40 | 29.50 | - | - | 32 |
| Aug 18, 2025 | 29.40 | 29.70 | 29.20 | 29.50 | - | -0.34% | 135 |
| Aug 15, 2025 | 29.70 | 29.70 | 29.10 | 29.60 | - | - | 912 |
| Aug 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -0.67% | 173 |
| Aug 13, 2025 | 29.60 | 29.90 | 29.60 | 29.80 | - | 2.05% | 173 |
| Aug 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | 380 |
| Aug 11, 2025 | 28.90 | 29.60 | 28.90 | 29.20 | - | -0.34% | 602 |
| Aug 8, 2025 | 29.50 | 29.50 | 29.10 | 29.30 | - | -1.35% | 3,755 |
| Aug 7, 2025 | 29.50 | 29.70 | 29.20 | 29.70 | - | - | 2,968 |
| Aug 6, 2025 | 29.90 | 29.90 | 29.50 | 29.70 | - | -0.34% | 604 |
| Aug 5, 2025 | 30.00 | 30.10 | 29.70 | 29.80 | - | 1.02% | 1,607 |
| Aug 4, 2025 | 29.20 | 29.90 | 29.20 | 29.50 | - | 0.34% | 540 |
| Aug 1, 2025 | 30.10 | 30.40 | 28.90 | 29.40 | - | -2.65% | 2,319 |
| Jul 31, 2025 | 30.60 | 30.60 | 30.10 | 30.20 | - | -0.33% | 1,125 |
| Jul 30, 2025 | 30.20 | 30.30 | 30.20 | 30.30 | - | -0.33% | 915 |
| Jul 29, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | - | -0.98% | 400 |
| Jul 28, 2025 | 30.20 | 30.90 | 30.20 | 30.70 | - | 0.66% | 1,064 |
| Jul 25, 2025 | 30.60 | 30.60 | 30.40 | 30.50 | - | 0.66% | 390 |
| Jul 24, 2025 | 30.70 | 30.70 | 30.10 | 30.30 | - | -0.33% | 1,408 |
| Jul 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | 1,795 |
| Jul 22, 2025 | 30.70 | 30.70 | 30.10 | 30.40 | - | -0.33% | 983 |
| Jul 21, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | - | -1.29% | 1,631 |
| Jul 18, 2025 | 30.40 | 31.10 | 30.40 | 30.90 | - | 0.98% | 2,069 |
| Jul 17, 2025 | 31.80 | 31.80 | 30.00 | 30.60 | - | -8.11% | 5,685 |
| Jul 16, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | - | - | 5,087 |
| Jul 15, 2025 | 34.10 | 34.10 | 33.30 | 33.30 | - | -1.77% | 541 |
| Jul 14, 2025 | 33.60 | 34.20 | 33.30 | 33.90 | - | -3.97% | 2,428 |
| Jul 11, 2025 | 34.80 | 35.40 | 34.50 | 35.30 | - | 2.02% | 3,208 |
| Jul 10, 2025 | 34.80 | 35.10 | 34.20 | 34.60 | - | - | 12,369 |
| Jul 9, 2025 | 35.10 | 35.10 | 34.40 | 34.60 | - | -1.42% | 4,482 |
| Jul 8, 2025 | 35.20 | 35.40 | 35.00 | 35.10 | - | 0.86% | 1,904 |
| Jul 7, 2025 | 34.60 | 35.00 | 34.60 | 34.80 | - | 1.16% | 3,157 |
| Jul 4, 2025 | 34.60 | 34.60 | 34.00 | 34.40 | - | 0.88% | 1,733 |
| Jul 3, 2025 | 34.00 | 34.50 | 33.80 | 34.10 | - | 0.89% | 2,370 |
| Jul 2, 2025 | 32.50 | 34.00 | 32.50 | 33.80 | - | 7.64% | 2,782 |