Skip to main content
logo
OPmobility SE (LON:0NW1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.63
-0.34 (-2.00%)
At close: Feb 11, 2026

OPmobility SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202617.0116.6416.6316.6316.63-2.00%6,154
Feb 10, 202616.5817.0616.7516.9716.970.83%2,968
Feb 9, 202616.6816.8316.7016.8316.831.26%1
Feb 6, 202616.5916.7016.2316.6216.621.40%11,738
Feb 5, 202617.0116.3916.3916.3916.39-0.91%4
Feb 4, 202616.4917.0016.5416.5416.540.98%1,687
Feb 3, 202616.2316.3816.1316.3816.38-0.73%2,312
Feb 2, 202616.1716.5016.0716.5016.501.48%115
Jan 30, 202616.4416.5216.2216.2616.26-1.51%585
Jan 29, 202616.1816.5316.3416.5116.511.48%12
Jan 28, 202616.3816.4216.2416.2716.27-2.63%284
Jan 27, 202616.1916.7116.1916.7116.713.66%167
Jan 26, 202616.3016.5516.1216.1216.12-2.18%60
Jan 23, 202616.1416.5316.2116.4816.481.60%23
Jan 22, 202615.8116.2215.9916.2216.222.66%12
Jan 21, 202615.7015.8015.7815.8015.801.02%100
Jan 20, 202615.8615.7415.6315.6415.64-1.45%3
Jan 19, 202615.9415.8715.5015.8715.87-1.12%1,938
Jan 16, 202616.1816.2716.0516.0516.05-1.89%2
Jan 15, 202616.5016.4816.3616.3616.36-1.98%36
Jan 14, 202616.4416.7816.5416.6916.692.46%519
Jan 13, 202616.3816.3016.2916.2916.29-1.15%108
Jan 12, 202616.5016.6216.3516.4816.48-0.42%9
Jan 9, 202616.3916.7716.4016.5516.552.73%6,860
Jan 8, 202616.3016.1116.1116.1116.11-1.17%1,788
Jan 7, 202616.3216.4816.3016.3016.300.56%403
Jan 6, 202616.2216.3016.1616.2116.21-0.31%551
Jan 5, 202616.3816.3916.0016.2616.26-0.31%105,497
Jan 2, 202615.9616.3115.9916.3116.312.39%52
Dec 31, 202515.9615.9315.8515.9315.93-0.25%1,228
Dec 30, 202515.9016.0315.6015.9715.970.57%59
Dec 29, 202515.5015.8815.5415.8815.882.42%8
Dec 24, 202515.5115.5115.5115.5115.51-0.61%-
Dec 23, 202515.6815.6015.5815.6015.600.84%-
Dec 22, 202515.7015.7315.4615.4715.47-1.02%3,494
Dec 19, 202515.8815.6315.6315.6315.63-1.08%2
Dec 18, 202515.6615.9215.6415.8015.801.44%19,288
Dec 17, 202515.5815.5815.5815.5815.58-2.47%-
Dec 16, 202515.6216.0115.8015.9715.975.00%174
Dec 15, 202515.0115.2115.1415.2115.21-1.36%153
Dec 12, 202515.0215.4415.2215.4215.420.78%344
Dec 11, 202514.7815.3015.2815.3015.306.62%69
Dec 10, 202514.6714.6014.3314.3514.35-3.04%17,247
Dec 9, 202515.1315.1314.8014.8014.80-2.25%145
Dec 8, 202515.0515.2615.0015.1415.14-0.13%164
Dec 5, 202515.3215.3415.1615.1615.16-0.39%5,689
Dec 4, 202514.9415.3015.2215.2215.222.77%1,513
Dec 3, 202514.5614.9814.5114.8114.81-0.13%1,165
Dec 2, 202514.4614.8314.8314.8314.83-0.34%20
Dec 1, 202514.6414.8814.6214.8814.881.29%7,599