Olvi Oyj (FRA:OVI)
Germany
· Delayed Price · Currency is EUR 30.05
-1.05 (-3.38%)
At close: Dec 5, 2025
Olvi Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -3.38% | - |
| Dec 4, 2025 | 29.75 | 31.10 | 29.75 | 31.10 | 31.10 | 5.96% | 170 |
| Dec 3, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -3.77% | - |
| Dec 2, 2025 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | 1.67% | 112 |
| Dec 1, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 1.35% | 2 |
| Nov 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.85% | - |
| Nov 27, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.51% | - |
| Nov 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.37% | - |
| Nov 25, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.57% | - |
| Nov 24, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.50% | - |
| Nov 21, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -3.62% | - |
| Nov 20, 2025 | 28.05 | 29.00 | 28.05 | 29.00 | 29.00 | 5.07% | 100 |
| Nov 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.08% | - |
| Nov 18, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.76% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | - |
| Nov 11, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.25% | - |
| Nov 10, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% | - |
| Nov 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.36% | - |
| Nov 6, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.53% | - |
| Nov 5, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.88% | - |
| Nov 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.41% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.05% | - |
| Oct 31, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Oct 30, 2025 | 28.40 | 29.60 | 28.40 | 28.70 | 28.70 | 0.35% | 101 |
| Oct 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.18% | - |
| Oct 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| Oct 27, 2025 | 28.60 | 29.70 | 28.55 | 28.55 | 28.55 | 1.42% | 483 |
| Oct 24, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -3.60% | - |
| Oct 23, 2025 | 28.15 | 29.20 | 28.15 | 29.20 | 29.20 | -0.85% | 2 |
| Oct 22, 2025 | 29.45 | 29.85 | 29.45 | 29.45 | 29.45 | -4.07% | 260 |
| Oct 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.49% | - |
| Oct 20, 2025 | 30.65 | 30.85 | 30.65 | 30.85 | 30.85 | 0.82% | 100 |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.13% | - |
| Oct 16, 2025 | 30.15 | 30.95 | 30.15 | 30.95 | 30.95 | 5.09% | 84 |
| Oct 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Oct 14, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Oct 13, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.55% | - |
| Oct 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.17% | - |
| Oct 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -2.68% | - |
| Oct 7, 2025 | 29.00 | 29.85 | 29.00 | 29.85 | 29.85 | 2.58% | 2 |
| Oct 6, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Oct 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 2, 2025 | 29.20 | 30.40 | 29.20 | 29.20 | 29.20 | -0.51% | 41 |
| Oct 1, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.17% | - |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Sep 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.37% | - |
| Sep 26, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -4.12% | - |
| Sep 25, 2025 | 29.35 | 30.35 | 29.35 | 30.35 | 30.35 | 3.06% | 2 |
| Sep 24, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -3.44% | - |
| Sep 23, 2025 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | 2.87% | 44 |
| Sep 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Sep 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.66% | - |
| Sep 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | - |
| Sep 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.50% | - |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Sep 15, 2025 | 29.90 | 30.60 | 29.90 | 30.60 | 30.60 | 2.51% | - |
| Sep 12, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.17% | - |
| Sep 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.16% | - |
| Sep 10, 2025 | 29.80 | 30.15 | 29.80 | 30.15 | 30.15 | 2.20% | - |
| Sep 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.03% | - |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Sep 3, 2025 | 29.10 | 30.60 | 29.10 | 30.60 | 30.60 | 4.08% | 2 |
| Sep 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.13% | - |
| Aug 29, 2025 | 29.75 | 30.45 | 29.75 | 30.35 | 30.35 | -0.33% | 791 |
| Aug 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Aug 27, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 29.80 | -0.33% | - |
| Aug 26, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 29.90 | -0.33% | - |
| Aug 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.00 | -3.16% | - |
| Aug 22, 2025 | 30.65 | 31.65 | 30.65 | 31.65 | 30.97 | - | 44 |
| Aug 21, 2025 | 30.55 | 31.65 | 30.55 | 31.65 | 30.97 | 0.48% | 160 |
| Aug 20, 2025 | 30.45 | 31.50 | 30.45 | 31.50 | 30.83 | 3.62% | 281 |
| Aug 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.75 | - | - |
| Aug 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.75 | 0.33% | - |
| Aug 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.65 | -3.96% | - |
| Aug 14, 2025 | 30.45 | 31.55 | 30.45 | 31.55 | 30.88 | -2.17% | 2 |
| Aug 13, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.56 | 0.16% | - |
| Aug 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.51 | -0.16% | - |
| Aug 11, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.56 | 0.31% | - |
| Aug 8, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.46 | -3.74% | 9 |
| Aug 7, 2025 | 32.15 | 33.40 | 32.15 | 33.40 | 32.69 | 2.30% | 9 |
| Aug 6, 2025 | 32.50 | 32.65 | 32.50 | 32.65 | 31.95 | -3.12% | - |
| Aug 5, 2025 | 32.50 | 33.70 | 32.50 | 33.70 | 32.98 | 1.51% | 60 |
| Aug 4, 2025 | 33.35 | 33.35 | 33.20 | 33.20 | 32.49 | -0.45% | - |
| Aug 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.64 | - | - |
| Jul 31, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.64 | -0.15% | - |
| Jul 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.69 | -0.30% | - |
| Jul 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 32.78 | -0.59% | - |
| Jul 28, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.98 | -0.15% | - |
| Jul 25, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.03 | 0.90% | - |
| Jul 24, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 32.74 | 0.30% | - |
| Jul 23, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.64 | - | - |
| Jul 22, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.64 | -0.60% | - |
| Jul 21, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 32.83 | 0.30% | - |