Ökoworld AG (FRA:VVV3)
Germany
· Delayed Price · Currency is EUR 26.10
+1.10 (4.40%)
At close: Dec 4, 2025
Ökoworld AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.10 | 26.10 | 25.10 | 26.10 | 26.10 | 4.40% | 2 |
| Dec 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Dec 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Dec 1, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 2.38% | 50 |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Nov 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Nov 25, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 3.17% | 120 |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Nov 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 500 |
| Nov 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Nov 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Nov 18, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -0.78% | 38 |
| Nov 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% | - |
| Nov 14, 2025 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | 0.39% | 200 |
| Nov 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.91% | - |
| Nov 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Nov 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Nov 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.15% | 75 |
| Nov 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | 10 |
| Nov 3, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.75% | - |
| Oct 31, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | - |
| Oct 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Oct 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Oct 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.13% | - |
| Oct 23, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 1.53% | 10 |
| Oct 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Oct 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Oct 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | - |
| Oct 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | - |
| Oct 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | - |
| Oct 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | - |
| Oct 14, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.51% | - |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% | - |
| Oct 10, 2025 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | -2.23% | 50 |
| Oct 9, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | - | 420 |
| Oct 8, 2025 | 26.20 | 26.90 | 26.20 | 26.90 | 26.90 | 2.67% | 100 |
| Oct 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Oct 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 9 |
| Oct 3, 2025 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | 1.52% | 200 |
| Oct 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Sep 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.90% | - |
| Sep 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.50% | - |
| Sep 26, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.48% | - |
| Sep 25, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.74% | - |
| Sep 24, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.74% | - |
| Sep 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.09% | - |
| Sep 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.37% | - |
| Sep 18, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.15% | - |
| Sep 17, 2025 | 27.40 | 27.90 | 27.40 | 27.90 | 27.90 | 3.33% | 75 |
| Sep 16, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.17% | 207 |
| Sep 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.78% | - |
| Sep 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.44% | - |
| Sep 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -3.48% | - |
| Sep 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.71% | - |
| Sep 9, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | -1.68% | 470 |
| Sep 8, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 4.21% | 100 |
| Sep 5, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.38% | - |
| Sep 4, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | - |
| Sep 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.78% | - |
| Aug 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | - |
| Aug 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Aug 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Aug 26, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.06% | - |
| Aug 25, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Aug 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Aug 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Aug 20, 2025 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 2.76% | 320 |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| Aug 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| Aug 15, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Aug 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | - |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 263 |
| Aug 12, 2025 | 28.90 | 30.30 | 28.90 | 29.80 | 29.80 | 3.83% | 255 |
| Aug 11, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Aug 8, 2025 | 29.50 | 29.50 | 28.70 | 28.70 | 28.70 | -3.37% | 130 |
| Aug 7, 2025 | 29.30 | 29.70 | 29.30 | 29.70 | 29.70 | 0.68% | 206 |
| Aug 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.03% | - |
| Aug 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Aug 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 60 |
| Jul 31, 2025 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | -0.33% | 3 |
| Jul 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.98% | - |
| Jul 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Jul 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | 360 |
| Jul 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jul 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.91% | - |
| Jul 22, 2025 | 30.10 | 30.90 | 30.10 | 30.90 | 30.90 | 1.64% | 200 |
| Jul 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Jul 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.88% | - |