Ökoworld AG (FRA:VVV3)
Germany · Delayed Price · Currency is EUR 26.60
-0.40 (-1.48%)
At close: Jan 30, 2026
Ökoworld AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jan 29, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.50% | 37 |
| Jan 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.14% | - |
| Jan 27, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -0.75% | 300 |
| Jan 26, 2026 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | -0.38% | 1 |
| Jan 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jan 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.13% | - |
| Jan 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.15% | - |
| Jan 20, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -0.38% | 64 |
| Jan 19, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.95% | - |
| Jan 16, 2026 | 26.60 | 27.10 | 26.60 | 27.10 | 27.10 | 0.37% | 25 |
| Jan 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 80 |
| Jan 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | - |
| Jan 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Jan 12, 2026 | 26.40 | 26.90 | 26.40 | 26.90 | 26.90 | 1.51% | 110 |
| Jan 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Jan 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Jan 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | 50 |
| Jan 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.86% | - |
| Jan 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.13% | 200 |
| Jan 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Dec 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Dec 29, 2025 | 26.30 | 26.60 | 26.30 | 26.60 | 26.60 | 1.53% | 90 |
| Dec 23, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | 0.38% | 16 |
| Dec 22, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Dec 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.13% | - |
| Dec 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | - |
| Dec 17, 2025 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 1.50% | 30 |
| Dec 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.14% | - |
| Dec 12, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.13% | - |
| Dec 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Dec 8, 2025 | 25.30 | 26.40 | 25.30 | 26.40 | 26.40 | 1.54% | 460 |
| Dec 5, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -0.38% | 20 |
| Dec 4, 2025 | 25.10 | 26.10 | 25.10 | 26.10 | 26.10 | 4.40% | 2 |
| Dec 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Dec 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Dec 1, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 2.38% | 50 |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Nov 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Nov 25, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 3.17% | 120 |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Nov 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 500 |
| Nov 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Nov 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Nov 18, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -0.78% | 38 |
| Nov 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% | - |