Opera Limited (FRA:2V8)
Germany
· Delayed Price · Currency is EUR 11.52
-0.08 (-0.69%)
At close: Dec 5, 2025
Opera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.72 | 11.72 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Dec 3, 2025 | 11.52 | 11.52 | 11.40 | 11.40 | 11.40 | -0.52% | - |
| Dec 2, 2025 | 11.26 | 11.46 | 11.26 | 11.46 | 11.46 | -1.88% | - |
| Dec 1, 2025 | 11.60 | 11.70 | 11.50 | 11.68 | 11.68 | -1.52% | 200 |
| Nov 28, 2025 | 11.46 | 11.86 | 11.46 | 11.86 | 11.86 | 3.85% | 250 |
| Nov 27, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.04% | - |
| Nov 26, 2025 | 11.20 | 11.54 | 11.20 | 11.54 | 11.54 | 1.76% | - |
| Nov 25, 2025 | 11.56 | 11.56 | 11.34 | 11.34 | 11.34 | 1.98% | - |
| Nov 24, 2025 | 11.22 | 11.22 | 11.12 | 11.12 | 11.12 | 0.91% | - |
| Nov 21, 2025 | 11.26 | 11.26 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Nov 20, 2025 | 11.30 | 11.30 | 11.04 | 11.04 | 11.04 | -1.08% | - |
| Nov 19, 2025 | 11.22 | 11.76 | 11.16 | 11.16 | 11.16 | 1.45% | 178 |
| Nov 18, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -4.51% | - |
| Nov 17, 2025 | 11.66 | 11.66 | 11.52 | 11.52 | 11.52 | 1.41% | - |
| Nov 14, 2025 | 11.40 | 11.40 | 11.36 | 11.36 | 11.36 | -1.05% | - |
| Nov 13, 2025 | 11.80 | 11.80 | 11.48 | 11.48 | 11.48 | -1.20% | - |
| Nov 12, 2025 | 11.74 | 11.74 | 11.62 | 11.62 | 11.62 | 0.17% | - |
| Nov 11, 2025 | 11.98 | 11.98 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Nov 10, 2025 | 12.08 | 12.08 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Nov 7, 2025 | 11.88 | 11.90 | 11.88 | 11.90 | 11.90 | -1.98% | - |
| Nov 6, 2025 | 12.44 | 12.70 | 12.14 | 12.14 | 12.14 | 2.88% | 750 |
| Nov 5, 2025 | 11.76 | 11.80 | 11.38 | 11.80 | 11.80 | -1.83% | 200 |
| Nov 4, 2025 | 12.26 | 12.26 | 12.02 | 12.02 | 12.02 | -3.69% | - |
| Nov 3, 2025 | 12.70 | 12.70 | 12.48 | 12.48 | 12.48 | 0.32% | - |
| Oct 31, 2025 | 12.52 | 12.52 | 12.44 | 12.44 | 12.44 | -3.86% | - |
| Oct 30, 2025 | 12.40 | 12.94 | 12.40 | 12.94 | 12.94 | -11.97% | 450 |
| Oct 29, 2025 | 12.84 | 14.70 | 12.84 | 14.70 | 14.70 | 9.87% | 357 |
| Oct 28, 2025 | 13.54 | 14.12 | 13.38 | 13.38 | 13.38 | 0.30% | 150 |
| Oct 27, 2025 | 13.38 | 13.38 | 13.34 | 13.34 | 13.34 | -0.45% | - |
| Oct 24, 2025 | 13.24 | 13.40 | 13.24 | 13.40 | 13.40 | 2.29% | - |
| Oct 23, 2025 | 13.26 | 13.26 | 13.10 | 13.10 | 13.10 | -1.21% | - |
| Oct 22, 2025 | 13.58 | 13.58 | 13.26 | 13.26 | 13.26 | -5.29% | 800 |
| Oct 21, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 2.19% | 2,128 |
| Oct 20, 2025 | 13.76 | 13.76 | 13.70 | 13.70 | 13.70 | 0.88% | - |
| Oct 17, 2025 | 13.72 | 13.72 | 13.58 | 13.58 | 13.58 | -1.74% | - |
| Oct 16, 2025 | 13.96 | 13.96 | 13.82 | 13.82 | 13.82 | -1.71% | - |
| Oct 15, 2025 | 14.16 | 14.80 | 14.06 | 14.06 | 14.06 | 2.18% | 34 |
| Oct 14, 2025 | 13.92 | 13.92 | 13.76 | 13.76 | 13.76 | - | - |
| Oct 13, 2025 | 14.00 | 14.00 | 13.76 | 13.76 | 13.76 | -3.51% | - |
| Oct 10, 2025 | 14.54 | 14.54 | 14.26 | 14.26 | 14.26 | 0.14% | - |
| Oct 9, 2025 | 14.52 | 14.52 | 14.24 | 14.24 | 14.24 | -1.66% | - |
| Oct 8, 2025 | 14.72 | 14.72 | 14.48 | 14.48 | 14.48 | -1.76% | - |
| Oct 7, 2025 | 15.20 | 15.40 | 14.74 | 14.74 | 14.74 | -1.34% | 950 |
| Oct 6, 2025 | 15.14 | 15.96 | 14.94 | 14.94 | 14.94 | -0.53% | 1,500 |
| Oct 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -9.63% | - |
| Oct 2, 2025 | 16.30 | 16.62 | 16.30 | 16.62 | 16.62 | -3.26% | 52 |
| Oct 1, 2025 | 17.32 | 17.32 | 17.18 | 17.18 | 17.18 | -1.72% | - |
| Sep 30, 2025 | 17.28 | 17.48 | 16.78 | 17.48 | 17.48 | 5.30% | 38 |
| Sep 29, 2025 | 16.04 | 16.60 | 16.04 | 16.60 | 16.60 | 3.36% | - |
| Sep 26, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.86% | - |
| Sep 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.27% | - |
| Sep 24, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.49% | - |
| Sep 23, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.13% | - |
| Sep 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.13% | - |
| Sep 19, 2025 | 16.54 | 16.76 | 16.34 | 16.76 | 16.76 | 2.44% | 150 |
| Sep 18, 2025 | 16.42 | 16.42 | 16.36 | 16.36 | 16.36 | 1.24% | - |
| Sep 17, 2025 | 16.64 | 16.64 | 16.16 | 16.16 | 16.16 | -3.92% | - |
| Sep 16, 2025 | 16.54 | 16.82 | 16.54 | 16.82 | 16.82 | 1.33% | - |
| Sep 15, 2025 | 16.64 | 16.64 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Sep 12, 2025 | 16.42 | 16.42 | 15.90 | 16.30 | 16.30 | -0.61% | 1,000 |
| Sep 11, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.32% | - |
| Sep 10, 2025 | 16.60 | 16.62 | 16.60 | 16.62 | 16.62 | 1.59% | - |
| Sep 9, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 4.20% | - |
| Sep 8, 2025 | 15.14 | 15.70 | 15.14 | 15.70 | 15.70 | 4.67% | 100 |
| Sep 5, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -1.45% | 400 |
| Sep 4, 2025 | 15.12 | 15.22 | 15.12 | 15.22 | 15.22 | -1.81% | - |
| Sep 3, 2025 | 14.06 | 15.50 | 14.06 | 15.50 | 15.50 | 14.31% | 1,325 |
| Sep 2, 2025 | 13.76 | 13.76 | 13.56 | 13.56 | 13.56 | -2.02% | - |
| Sep 1, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Aug 29, 2025 | 14.22 | 14.90 | 13.84 | 13.84 | 13.84 | -3.89% | 250 |
| Aug 28, 2025 | 13.94 | 14.40 | 13.90 | 14.40 | 14.40 | 2.56% | 300 |
| Aug 27, 2025 | 14.06 | 14.06 | 14.04 | 14.04 | 14.04 | 2.33% | - |
| Aug 26, 2025 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 0.88% | - |
| Aug 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.87% | - |
| Aug 22, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.29% | - |
| Aug 21, 2025 | 13.46 | 13.76 | 13.42 | 13.76 | 13.76 | 2.23% | 1,500 |
| Aug 20, 2025 | 13.76 | 13.76 | 13.46 | 13.46 | 13.46 | -2.89% | 550 |
| Aug 19, 2025 | 14.36 | 15.50 | 13.86 | 13.86 | 13.86 | 3.43% | 2,045 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Aug 15, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | -2.37% | - |
| Aug 14, 2025 | 13.92 | 14.00 | 13.52 | 13.52 | 13.52 | -3.57% | 1,050 |
| Aug 13, 2025 | 13.96 | 14.02 | 13.96 | 14.02 | 14.02 | 4.01% | - |
| Aug 12, 2025 | 13.64 | 13.64 | 13.48 | 13.48 | 13.48 | -2.60% | - |
| Aug 11, 2025 | 13.54 | 13.84 | 13.54 | 13.84 | 13.84 | 1.47% | - |
| Aug 8, 2025 | 13.88 | 13.88 | 13.64 | 13.64 | 13.64 | -2.43% | - |
| Aug 7, 2025 | 14.00 | 14.00 | 13.98 | 13.98 | 13.98 | 0.29% | - |
| Aug 6, 2025 | 13.88 | 13.94 | 13.88 | 13.94 | 13.94 | -1.69% | - |
| Aug 5, 2025 | 13.98 | 14.18 | 13.98 | 14.18 | 14.18 | 2.46% | - |
| Aug 4, 2025 | 13.68 | 13.84 | 13.68 | 13.84 | 13.84 | 1.91% | - |
| Aug 1, 2025 | 14.34 | 14.34 | 13.58 | 13.58 | 13.58 | -5.56% | 120 |
| Jul 31, 2025 | 13.58 | 14.44 | 13.58 | 14.38 | 14.38 | 0.98% | 10 |
| Jul 30, 2025 | 14.12 | 14.24 | 14.12 | 14.24 | 14.24 | -2.33% | - |
| Jul 29, 2025 | 14.56 | 14.58 | 14.56 | 14.58 | 14.58 | 0.83% | - |
| Jul 28, 2025 | 14.66 | 14.66 | 14.46 | 14.46 | 14.46 | -0.55% | 300 |
| Jul 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.20% | - |
| Jul 24, 2025 | 14.94 | 15.02 | 14.94 | 15.02 | 15.02 | 0.81% | - |
| Jul 23, 2025 | 14.92 | 14.96 | 14.90 | 14.90 | 14.90 | -0.67% | 55 |
| Jul 22, 2025 | 15.04 | 15.04 | 14.96 | 15.00 | 15.00 | -1.32% | 70 |
| Jul 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.55% | - |
| Jul 18, 2025 | 15.62 | 15.76 | 15.62 | 15.76 | 15.76 | -1.99% | - |