Skip to main content
OPmobility SE (EPA:OPM)
France flag France · Delayed Price · Currency is EUR
15.09
-0.17 (-1.11%)
Mar 6, 2026, 11:53 AM CET

OPmobility SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.2115.5815.0515.2615.260.33%126,706
Mar 4, 202615.0215.3514.8815.2115.211.26%131,446
Mar 3, 202616.0816.0814.9215.0215.02-8.13%212,286
Mar 2, 202616.4516.5516.1116.3516.35-3.99%110,031
Feb 27, 202617.6417.6516.8217.0317.03-3.40%298,916
Feb 26, 202617.5817.7517.0717.6317.630.23%139,335
Feb 25, 202617.1018.1616.7017.5917.593.96%274,511
Feb 24, 202616.4016.9716.3616.9216.923.11%123,048
Feb 23, 202616.8216.8516.3716.4116.41-2.55%84,529
Feb 20, 202616.8816.9816.6516.8416.84-0.47%83,974
Feb 19, 202617.2017.2116.7216.9216.92-1.57%85,138
Feb 18, 202616.9017.1916.7817.1917.191.54%63,878
Feb 17, 202616.8016.9316.5916.9316.930.42%63,198
Feb 16, 202616.8016.9816.7016.8616.86-0.12%66,812
Feb 13, 202616.7816.8816.5416.8816.880.66%88,920
Feb 12, 202616.6417.0416.6216.7716.771.02%134,417
Feb 11, 202617.0017.0016.4616.6016.60-2.75%120,462
Feb 10, 202616.7817.0716.7717.0717.071.91%68,525
Feb 9, 202616.7216.8416.5916.7516.750.42%69,203
Feb 6, 202616.6616.6816.1316.6816.680.06%91,367
Feb 5, 202616.9816.9816.3116.6716.67-2.17%108,922
Feb 4, 202616.5417.0416.5317.0417.043.34%109,910
Feb 3, 202616.3416.5816.0816.4916.491.04%84,733
Feb 2, 202616.0616.4516.0416.3216.320.93%97,128
Jan 30, 202616.5016.6116.0616.1716.17-1.46%156,483
Jan 29, 202616.2716.5716.2716.4116.411.48%71,009
Jan 28, 202616.5916.6016.1216.1716.17-3.35%73,839
Jan 27, 202616.1916.7516.1716.7316.733.34%99,640
Jan 26, 202616.5416.5415.9716.1916.19-2.23%87,828
Jan 23, 202616.2016.5616.2016.5616.561.04%94,081
Jan 22, 202615.9916.4615.9816.3916.394.20%108,831
Jan 21, 202615.7416.0615.5215.7315.730.38%144,484
Jan 20, 202615.7615.8215.5415.6715.67-1.51%80,281
Jan 19, 202615.7016.0015.4815.9115.91-1.00%113,291
Jan 16, 202616.3016.3315.9616.0716.07-1.89%75,926
Jan 15, 202616.7516.7616.2916.3816.38-2.27%87,769
Jan 14, 202616.4416.9016.4016.7616.761.95%88,201
Jan 13, 202616.4016.4416.1816.4416.440.37%100,793
Jan 12, 202616.5716.6016.3016.3816.38-1.44%63,931
Jan 9, 202616.3016.8616.3016.6216.621.09%91,828
Jan 8, 202616.2616.4416.0416.4416.44-56,452
Jan 7, 202616.4016.5416.2916.4416.44-0.06%100,851
Jan 6, 202616.2216.5016.1216.4516.451.48%71,697
Jan 5, 202616.3916.4815.9216.2116.21-1.04%66,632
Jan 2, 202615.9616.3815.9016.3816.382.57%66,931
Dec 31, 202515.8015.9915.7815.9715.97-0.06%36,063
Dec 30, 202515.9016.0515.8415.9815.980.25%55,013
Dec 29, 202515.5415.9515.5015.9415.942.18%87,214
Dec 24, 202515.5015.6715.4815.6015.600.39%25,608
Dec 23, 202515.6215.6415.4715.5415.54-0.96%50,191
Dec 22, 202515.7315.7415.4115.6915.69-0.13%69,874
Dec 19, 202515.8815.9315.6015.7115.71-1.26%186,570
Dec 18, 202515.6616.0215.6615.9115.911.21%172,335
Dec 17, 202515.9315.9415.5115.7215.72-1.75%116,356
Dec 16, 202515.6916.0415.6916.0016.002.89%147,803
Dec 15, 202515.1515.5515.1415.5515.551.63%137,177
Dec 12, 202515.2215.4415.1915.3015.300.66%155,339
Dec 11, 202515.0115.3314.8515.2015.206.07%228,077
Dec 10, 202514.6114.6114.2014.3314.33-2.32%90,619
Dec 9, 202515.1315.1314.6714.6714.67-3.04%111,583
Dec 8, 202515.0515.2815.0115.1315.13-0.33%90,301
Dec 5, 202515.3715.4015.1215.1815.18-1.24%101,676
Dec 4, 202515.0115.3715.0115.3715.373.22%151,676
Dec 3, 202514.5215.0214.5214.8914.891.85%141,922
Dec 2, 202514.4214.9814.4214.6214.62-1.48%118,018
Dec 1, 202514.6214.9014.5814.8414.841.16%77,914
Nov 28, 202514.4214.7314.4014.6714.671.10%73,938
Nov 27, 202514.3814.5314.3414.5114.51-65,641
Nov 26, 202514.2514.5314.2214.5114.512.40%68,767
Nov 25, 202514.1214.2413.9814.1714.170.28%74,939
Nov 24, 202514.2014.4414.0114.1314.130.07%158,091
Nov 21, 202513.2014.1213.1414.1214.124.59%109,838
Nov 20, 202513.9413.9413.4013.5013.50-2.03%121,831
Nov 19, 202513.8214.0413.7313.7813.78-1.01%103,863
Nov 18, 202513.9414.0413.7813.9213.92-1.42%62,223
Nov 17, 202514.3014.4814.0414.1214.12-0.84%94,191
Nov 14, 202514.4214.4213.9314.2414.24-1.66%91,867
Nov 13, 202514.5414.8114.4414.4814.48-0.14%72,241
Nov 12, 202514.4614.6414.3714.5014.500.97%70,672
Nov 11, 202514.4414.4414.2814.3614.36-0.28%47,457
Nov 10, 202514.4714.6614.3814.4014.400.91%83,143
Nov 7, 202514.1414.3213.7414.2714.270.92%158,141
Nov 6, 202514.1514.2413.9814.1414.14-95,203
Nov 5, 202514.0614.1413.9314.1414.14-0.14%73,736
Nov 4, 202514.1314.2013.9114.1614.16-0.84%133,226
Nov 3, 202514.1614.4714.1614.2814.280.85%64,228
Oct 31, 202514.2214.3714.0514.1614.16-0.42%90,222
Oct 30, 202515.1215.1614.2214.2214.22-5.70%180,796
Oct 29, 202515.2815.2914.8915.0815.08-0.92%81,920
Oct 28, 202514.4215.2214.3815.2215.225.40%173,851
Oct 27, 202514.6814.7014.2314.4414.44-1.50%63,552
Oct 24, 202514.3614.6914.3414.6614.662.16%101,125
Oct 23, 202514.2814.5514.1614.3514.350.63%134,065
Oct 22, 202514.1414.2613.5614.2614.260.49%304,945
Oct 21, 202514.2214.3514.0014.1914.19-0.28%139,336
Oct 20, 202514.3114.3514.0014.2314.23-0.07%112,415
Oct 17, 202514.0014.3314.0014.2414.240.21%143,685
Oct 16, 202513.7814.2413.7014.2114.214.03%103,649
Oct 15, 202513.7413.9013.6613.6613.660.66%105,146
Oct 14, 202513.2013.7913.1013.5713.572.03%116,326