Ovzon AB (publ) (FRA:OVZ)
Germany
· Delayed Price · Currency is EUR 2.965
+0.110 (3.85%)
Last updated: Dec 5, 2025, 9:18 AM CET
Ovzon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.24% | - |
| Dec 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.05% | - |
| Dec 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.71% | - |
| Dec 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.80% | - |
| Nov 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.59% | - |
| Nov 27, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.24% | - |
| Nov 26, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.39% | - |
| Nov 25, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -5.71% | - |
| Nov 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.89% | - |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.08% | - |
| Nov 20, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.46% | - |
| Nov 19, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.98% | - |
| Nov 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.66% | - |
| Nov 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.67% | - |
| Nov 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.17% | - |
| Nov 12, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.30% | - |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | - |
| Nov 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.17% | - |
| Nov 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.98% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.36% | - |
| Nov 4, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Nov 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -7.22% | - |
| Oct 31, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.90% | - |
| Oct 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.07% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | - |
| Oct 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.64% | - |
| Oct 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.04% | - |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.78% | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.08% | - |
| Oct 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.53% | - |
| Oct 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.46% | - |
| Oct 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | - |
| Oct 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.50% | - |
| Oct 16, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.64% | - |
| Oct 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Oct 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.33% | - |
| Oct 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.45% | - |
| Oct 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.15% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.46% | - |
| Oct 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.58% | - |
| Oct 7, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -7.30% | - |
| Oct 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 8.35% | - |
| Oct 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.20% | - |
| Oct 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.76% | - |
| Oct 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.75% | - |
| Sep 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.06% | - |
| Sep 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| Sep 26, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.01% | - |
| Sep 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Sep 24, 2025 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -1.39% | - |
| Sep 23, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -0.92% | - |
| Sep 22, 2025 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -0.91% | - |
| Sep 19, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 5.44% | - |
| Sep 18, 2025 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -2.80% | - |
| Sep 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.42% | - |
| Sep 16, 2025 | 3.31 | 3.31 | 3.17 | 3.17 | 3.17 | 1.93% | - |
| Sep 15, 2025 | 3.28 | 3.28 | 3.11 | 3.11 | 3.11 | -4.16% | - |
| Sep 12, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 2.53% | - |
| Sep 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 6.75% | - |
| Sep 10, 2025 | 3.11 | 3.11 | 2.97 | 2.97 | 2.97 | 2.42% | - |
| Sep 9, 2025 | 3.22 | 3.22 | 2.90 | 2.90 | 2.90 | -9.25% | - |
| Sep 8, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -3.48% | - |
| Sep 5, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.32% | - |
| Sep 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.87% | - |
| Sep 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.61% | - |
| Sep 2, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 3.17% | - |
| Sep 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.48% | - |
| Aug 29, 2025 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -3.73% | - |
| Aug 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.05% | - |
| Aug 27, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 1.68% | - |
| Aug 26, 2025 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -1.36% | - |
| Aug 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 6.09% | - |
| Aug 22, 2025 | 3.20 | 3.22 | 3.12 | 3.12 | 3.12 | -2.65% | - |
| Aug 21, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 3.72% | - |
| Aug 20, 2025 | 3.16 | 3.16 | 3.09 | 3.09 | 3.09 | -5.21% | - |
| Aug 19, 2025 | 3.37 | 3.37 | 3.26 | 3.26 | 3.26 | -5.92% | - |
| Aug 18, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.87% | - |
| Aug 15, 2025 | 3.34 | 3.47 | 3.34 | 3.44 | 3.44 | 3.15% | 1,200 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -5.40% | - |
| Aug 13, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.14% | - |
| Aug 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Aug 11, 2025 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | -1.95% | - |
| Aug 8, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -1.24% | - |
| Aug 7, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.75% | - |
| Aug 6, 2025 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | -0.13% | - |
| Aug 5, 2025 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | - | - |
| Aug 4, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 0.82% | - |
| Aug 1, 2025 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | - | - |
| Jul 31, 2025 | 3.66 | 3.68 | 3.65 | 3.68 | 3.68 | -0.41% | - |
| Jul 30, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -2.51% | - |
| Jul 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.13% | - |
| Jul 28, 2025 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -3.31% | - |
| Jul 25, 2025 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | -1.26% | - |
| Jul 24, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.66% | - |
| Jul 23, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.38% | - |
| Jul 22, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -1.51% | - |
| Jul 21, 2025 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 1.79% | - |
| Jul 18, 2025 | 3.74 | 3.92 | 3.74 | 3.92 | 3.92 | 8.60% | - |