Ökoworld AG (FRA:VVV3)
Germany · Delayed Price · Currency is EUR 26.20
-0.30 (-1.13%)
At close: Dec 19, 2025
Ökoworld AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | 0.39% | 200 |
| Nov 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.91% | - |
| Nov 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Nov 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Nov 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.15% | 75 |
| Nov 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | 10 |
| Nov 3, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.75% | - |
| Oct 31, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | - |
| Oct 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Oct 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Oct 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.13% | - |
| Oct 23, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 1.53% | 10 |
| Oct 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Oct 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Oct 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | - |
| Oct 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | - |
| Oct 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | - |
| Oct 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | - |
| Oct 14, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.51% | - |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | - |