Skip to main content
OPmobility SE (EPA:OPM)
France flag France · Delayed Price · Currency is EUR
14.31
-0.49 (-3.31%)
Apr 28, 2026, 5:35 PM CET

OPmobility SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3814.4614.2014.3114.31-3.31%108,741
Apr 27, 202614.8114.9814.6714.8014.31-90,028
Apr 24, 202614.9314.9314.6114.8014.31-1.99%73,138
Apr 23, 202614.7515.3114.7115.1014.601.96%103,257
Apr 22, 202615.1015.2414.7414.8114.32-2.50%123,248
Apr 21, 202615.3415.4915.0415.1914.69-2.32%101,059
Apr 20, 202615.7215.8015.5115.5515.04-2.81%98,196
Apr 17, 202615.3116.2515.2516.0015.474.51%138,607
Apr 16, 202615.6015.7615.2315.3114.80-1.61%94,023
Apr 15, 202615.8915.9315.4615.5615.04-2.32%75,706
Apr 14, 202615.8616.0215.7915.9315.401.46%91,283
Apr 13, 202616.0316.0515.6015.7015.18-4.15%140,764
Apr 10, 202616.1216.4415.9216.3815.841.99%88,202
Apr 9, 202616.2416.2415.8516.0615.53-1.29%76,739
Apr 8, 202615.6316.5015.6316.2715.739.78%195,013
Apr 7, 202615.2215.3214.7714.8214.33-2.56%293,607
Apr 2, 202615.3615.3715.0215.2114.71-2.06%99,014
Apr 1, 202615.4815.6115.2415.5315.023.67%100,256
Mar 31, 202614.7615.1614.7414.9814.481.49%121,409
Mar 30, 202614.7614.8514.6114.7614.27-0.81%107,436
Mar 27, 202615.1615.1614.6114.8814.39-1.59%100,231
Mar 26, 202615.0015.2114.7015.1214.620.13%155,679
Mar 25, 202614.9415.1214.8015.1014.601.89%179,151
Mar 24, 202614.7414.8514.4014.8214.330.61%153,684
Mar 23, 202613.6914.9213.5814.7314.245.21%253,951
Mar 20, 202614.1714.2513.8414.0013.54-0.21%326,667
Mar 19, 202614.2314.2313.8214.0313.57-3.57%116,290
Mar 18, 202614.7014.8814.4814.5514.07-0.61%83,557
Mar 17, 202614.5814.9014.5214.6414.16-89,014
Mar 16, 202614.6814.7414.4214.6414.16-1.35%83,948
Mar 13, 202614.8615.3414.7914.8414.35-1.07%121,161
Mar 12, 202615.1615.3214.8815.0014.50-2.02%92,006
Mar 11, 202615.3315.4215.0615.3114.80-0.71%117,044
Mar 10, 202615.3015.5515.2415.4214.913.91%176,453
Mar 9, 202614.6814.9014.3514.8414.35-1.98%173,467
Mar 6, 202615.3915.4614.8115.1414.64-0.79%130,527
Mar 5, 202615.2115.5815.0515.2614.750.33%126,706
Mar 4, 202615.0215.3514.8815.2114.711.26%131,446
Mar 3, 202616.0816.0814.9215.0214.52-8.13%212,286
Mar 2, 202616.4516.5516.1116.3515.81-3.99%110,031
Feb 27, 202617.6417.6516.8217.0316.47-3.40%298,916
Feb 26, 202617.5817.7517.0717.6317.050.23%139,335
Feb 25, 202617.1018.1616.7017.5917.013.96%274,511
Feb 24, 202616.4016.9716.3616.9216.363.11%123,048
Feb 23, 202616.8216.8516.3716.4115.87-2.55%84,529
Feb 20, 202616.8816.9816.6516.8416.28-0.47%83,974
Feb 19, 202617.2017.2116.7216.9216.36-1.57%85,138
Feb 18, 202616.9017.1916.7817.1916.621.54%63,878
Feb 17, 202616.8016.9316.5916.9316.370.42%63,198
Feb 16, 202616.8016.9816.7016.8616.30-0.12%66,812
Feb 13, 202616.7816.8816.5416.8816.320.66%88,920
Feb 12, 202616.6417.0416.6216.7716.211.02%134,417
Feb 11, 202617.0017.0016.4616.6016.05-2.75%120,462
Feb 10, 202616.7817.0716.7717.0716.501.91%68,525
Feb 9, 202616.7216.8416.5916.7516.200.42%69,203
Feb 6, 202616.6616.6816.1316.6816.130.06%91,367
Feb 5, 202616.9816.9816.3116.6716.12-2.17%108,922
Feb 4, 202616.5417.0416.5317.0416.483.34%109,910
Feb 3, 202616.3416.5816.0816.4915.941.04%84,733
Feb 2, 202616.0616.4516.0416.3215.780.93%97,128
Jan 30, 202616.5016.6116.0616.1715.63-1.46%156,483
Jan 29, 202616.2716.5716.2716.4115.871.48%71,009
Jan 28, 202616.5916.6016.1216.1715.63-3.35%73,839
Jan 27, 202616.1916.7516.1716.7316.183.34%99,640
Jan 26, 202616.5416.5415.9716.1915.65-2.23%87,828
Jan 23, 202616.2016.5616.2016.5616.011.04%94,081
Jan 22, 202615.9916.4615.9816.3915.854.20%108,831
Jan 21, 202615.7416.0615.5215.7315.210.38%144,484
Jan 20, 202615.7615.8215.5415.6715.15-1.51%80,281
Jan 19, 202615.7016.0015.4815.9115.38-1.00%113,291
Jan 16, 202616.3016.3315.9616.0715.54-1.89%75,926
Jan 15, 202616.7516.7616.2916.3815.84-2.27%87,769
Jan 14, 202616.4416.9016.4016.7616.211.95%88,201
Jan 13, 202616.4016.4416.1816.4415.900.37%100,793
Jan 12, 202616.5716.6016.3016.3815.84-1.44%63,931
Jan 9, 202616.3016.8616.3016.6216.071.09%91,828
Jan 8, 202616.2616.4416.0416.4415.90-56,452
Jan 7, 202616.4016.5416.2916.4415.90-0.06%100,851
Jan 6, 202616.2216.5016.1216.4515.911.48%71,697
Jan 5, 202616.3916.4815.9216.2115.67-1.04%66,632
Jan 2, 202615.9616.3815.9016.3815.842.57%66,931
Dec 31, 202515.8015.9915.7815.9715.44-0.06%36,063
Dec 30, 202515.9016.0515.8415.9815.450.25%55,013
Dec 29, 202515.5415.9515.5015.9415.412.18%87,214
Dec 24, 202515.5015.6715.4815.6015.080.39%25,608
Dec 23, 202515.6215.6415.4715.5415.03-0.96%50,191
Dec 22, 202515.7315.7415.4115.6915.17-0.13%69,874
Dec 19, 202515.8815.9315.6015.7115.19-1.26%186,570
Dec 18, 202515.6616.0215.6615.9115.381.21%172,335
Dec 17, 202515.9315.9415.5115.7215.20-1.75%116,356
Dec 16, 202515.6916.0415.6916.0015.472.89%147,803
Dec 15, 202515.1515.5515.1415.5515.041.63%137,177
Dec 12, 202515.2215.4415.1915.3014.790.66%155,339
Dec 11, 202515.0115.3314.8515.2014.706.07%228,077
Dec 10, 202514.6114.6114.2014.3313.86-2.32%90,619
Dec 9, 202515.1315.1314.6714.6714.18-3.04%111,583
Dec 8, 202515.0515.2815.0115.1314.63-0.33%90,301
Dec 5, 202515.3715.4015.1215.1814.68-1.24%101,676
Dec 4, 202515.0115.3715.0115.3714.863.22%151,676
Dec 3, 202514.5215.0214.5214.8914.401.85%141,922