OPmobility SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	13.76	13.85	13.78	13.78	13.78	-0.51%	35
Oct 7, 2025	13.60	13.85	13.63	13.85	13.85	2.37%	10,001
Oct 6, 2025	14.08	14.30	13.19	13.53	13.53	-4.04%	9,186
Oct 3, 2025	13.97	14.10	13.95	14.10	14.10	1.15%	46
Oct 2, 2025	13.88	14.16	13.94	13.94	13.94	1.53%	106
Oct 1, 2025	13.66	13.93	13.73	13.73	13.73	-1.08%	6
Sep 30, 2025	13.64	13.88	13.66	13.88	13.88	1.39%	4
Sep 29, 2025	13.57	13.70	13.67	13.69	13.69	-0.51%	3
Sep 26, 2025	13.70	14.00	13.76	13.76	13.76	1.55%	401
Sep 25, 2025	13.56	13.90	13.32	13.55	13.55	-1.02%	2,905
Sep 24, 2025	13.62	13.85	13.14	13.69	13.69	-0.22%	70
Sep 23, 2025	13.56	13.72	13.72	13.72	13.72	1.48%	6
Sep 22, 2025	13.96	13.89	13.52	13.52	13.52	-3.22%	293
Sep 19, 2025	13.44	13.97	13.69	13.97	13.97	4.02%	147
Sep 18, 2025	13.46	13.52	13.39	13.43	13.43	-0.07%	17,334
Sep 17, 2025	13.01	13.44	13.04	13.44	13.44	2.91%	7,018
Sep 16, 2025	13.26	13.35	13.06	13.06	13.06	-2.17%	219
Sep 15, 2025	13.12	13.44	13.22	13.35	13.35	3.25%	1,845
Sep 12, 2025	13.48	13.37	12.88	12.93	12.93	-4.08%	1,561
Sep 11, 2025	13.26	13.48	13.22	13.48	13.48	3.37%	143
Sep 10, 2025	13.16	13.04	13.04	13.04	13.04	-0.23%	150
Sep 9, 2025	13.10	13.32	13.03	13.07	13.07	0.08%	214
Sep 8, 2025	12.98	13.06	12.91	13.06	13.06	1.87%	229
Sep 5, 2025	13.08	13.26	12.82	12.82	12.82	-1.54%	162
Sep 4, 2025	13.14	13.22	12.85	13.02	13.02	-1.81%	1,492
Sep 3, 2025	13.32	13.48	13.26	13.26	13.26	-1.63%	186
Sep 2, 2025	13.66	13.69	13.48	13.48	13.48	-2.11%	9,428
Sep 1, 2025	13.68	13.89	13.53	13.77	13.77	-1.08%	1,058
Aug 29, 2025	13.82	14.00	13.74	13.92	13.92	-0.07%	66
Aug 28, 2025	13.26	13.93	13.93	13.93	13.93	2.73%	31
Aug 27, 2025	13.62	13.69	13.46	13.56	13.56	-0.29%	1,749
Aug 26, 2025	13.81	13.80	13.60	13.60	13.60	-3.13%	97
Aug 25, 2025	14.25	14.26	14.04	14.04	14.04	0.21%	3
Aug 22, 2025	13.76	14.17	13.82	14.01	14.01	2.11%	439
Aug 21, 2025	13.48	13.72	13.72	13.72	13.72	2.16%	146
Aug 20, 2025	13.50	13.44	13.43	13.43	13.43	-0.22%	11
Aug 19, 2025	13.11	13.48	13.25	13.46	13.46	2.98%	10
Aug 18, 2025	13.18	13.24	13.03	13.07	13.07	-1.06%	18
Aug 15, 2025	13.18	13.25	13.21	13.21	13.21	-0.08%	38
Aug 14, 2025	13.22	13.22	13.09	13.22	13.22	0.23%	23
Aug 13, 2025	13.20	13.22	13.19	13.19	13.19	1.93%	193
Aug 12, 2025	12.94	12.95	12.94	12.94	12.94	-0.38%	22
Aug 11, 2025	13.04	12.99	12.99	12.99	12.99	0.78%	5
Aug 8, 2025	12.64	12.89	12.66	12.89	12.89	1.42%	20
Aug 7, 2025	12.76	12.83	12.71	12.71	12.71	-0.24%	224
Aug 6, 2025	12.89	12.90	12.74	12.74	12.74	-1.16%	3
Aug 5, 2025	12.96	13.00	12.78	12.89	12.89	-0.08%	934
Aug 4, 2025	13.32	13.24	12.90	12.90	12.90	-4.09%	13
Aug 1, 2025	13.47	13.61	13.42	13.45	13.45	0.30%	10
Jul 31, 2025	13.58	13.57	13.41	13.41	13.41	-1.47%	225