OPmobility SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.180	9.250	9.010	9.015	9.015	119,012
2026-10-22	9.340	9.470	9.100	9.250	9.250	245,777
2026-10-21	9.540	9.705	9.480	9.500	9.500	133,942
2026-10-20	9.510	9.685	9.500	9.585	9.585	97,851
2026-10-19	9.620	9.640	9.440	9.560	9.560	105,434
2026-10-16	9.560	9.970	9.540	9.740	9.740	226,644
2026-10-15	9.500	9.530	9.340	9.435	9.435	309,531
2026-10-14	9.600	9.660	9.465	9.500	9.500	103,508
2026-10-13	9.500	9.625	9.465	9.570	9.570	170,242
2026-10-12	9.495	9.745	9.400	9.400	9.400	267,486
2026-10-09	10.050	10.150	9.690	9.725	9.725	253,197
2026-10-08	10.100	10.500	9.605	9.850	9.850	919,040
2026-10-07	12.070	12.950	12.040	12.440	12.440	379,649
2026-10-06	12.000	12.250	11.980	12.230	12.230	80,707
2026-10-05	11.820	11.960	11.730	11.960	11.960	74,754
2026-10-02	11.760	12.020	11.710	11.800	11.800	81,304
2026-10-01	11.900	12.210	11.640	11.700	11.700	106,578
2026-09-30	11.770	12.160	11.730	12.040	12.040	206,291
2026-09-29	11.910	12.040	11.720	11.770	11.770	85,326
2026-09-28	11.890	12.060	11.800	11.870	11.870	114,658
2026-09-25	11.860	11.920	11.720	11.840	11.840	114,529
2026-09-24	12.020	12.020	11.750	11.820	11.820	97,467

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.