Australia markets open in 5 hours 18 minutes

OPmobility SE (OPM.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
9.46+0.23 (+2.44%)
At close: 05:35PM CEST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 20249.309.469.209.469.4689,064
02 July 20249.309.309.139.239.23113,731
01 July 20249.499.619.309.309.30235,261
28 June 20249.309.389.069.079.07247,915
27 June 20249.269.439.119.279.27192,571
26 June 20249.269.278.979.099.09265,311
25 June 20249.359.489.219.269.26190,025
24 June 20249.309.489.239.419.41152,416
21 June 20249.539.569.279.299.29212,633
20 June 20249.489.599.299.479.47234,790
19 June 20249.829.829.349.529.52402,940
18 June 20249.959.989.769.889.88125,245
17 June 20249.679.929.609.859.85176,576
14 June 202410.1210.129.669.739.73320,265
13 June 202410.7010.7010.1510.2010.20356,679
12 June 202410.5110.7610.4710.7110.71164,445
11 June 202410.8610.9310.5610.6110.61147,757
10 June 202410.7810.8210.6710.8210.82123,110
07 June 202411.0511.0510.8010.8310.8390,847
06 June 202410.9211.0710.9111.0711.07156,344
05 June 202411.0111.0610.9310.9310.93141,515
04 June 202411.3511.3710.9211.0111.01291,828
03 June 202411.1411.4110.9711.3011.30307,984
31 May 202410.7510.9510.7010.8710.87182,790
30 May 202410.7010.8510.6110.7010.70196,760
29 May 202410.9010.9010.6510.6510.65121,646
28 May 202410.9911.0710.8010.9310.93144,254
27 May 202410.8410.9210.7410.9210.92146,385
24 May 202410.9110.9110.7110.8410.8499,368
23 May 202410.9610.9610.9610.9610.96-
22 May 202411.1411.1410.9210.9610.96125,201
21 May 202411.5511.5711.0911.1711.17191,613
20 May 202411.7911.8011.5911.5911.5981,585
17 May 202411.9011.9911.7411.7911.79108,430
16 May 202411.9511.9911.8411.9111.91108,843
15 May 202411.9012.1811.8011.9111.91152,735
14 May 202411.7511.9911.7211.8711.87135,319
13 May 202411.5311.7411.4711.6911.69123,049
10 May 202411.4811.5911.3411.5011.50171,175
09 May 202411.3011.4611.2911.4411.44125,973
08 May 202411.5711.5811.3111.3111.31126,965
07 May 202411.6511.6611.5411.5711.57121,199
06 May 202411.4311.6911.4011.5911.5975,993
03 May 202411.6011.6711.4011.4011.40122,704
02 May 202411.5211.6011.3211.4311.43135,951
30 Apr 202411.6111.6911.3811.4811.48240,792
30 Apr 20240.39 Dividend
29 Apr 202411.7512.0411.7511.9411.55149,999
26 Apr 202411.7211.7411.5311.6511.27145,567
25 Apr 202411.7011.8011.5411.6011.22115,671
24 Apr 202412.1612.2111.7011.7011.3283,235
23 Apr 202412.3012.3711.7511.9911.60207,264
22 Apr 202411.9912.1911.8511.9811.59116,685
19 Apr 202411.9012.0211.7111.9011.51124,806
18 Apr 202411.8612.0311.8212.0311.64170,044
17 Apr 202412.1012.1211.8711.8711.48116,644
16 Apr 202411.9912.1111.8612.1011.70195,529
15 Apr 202412.4612.5212.0912.1911.79199,526
12 Apr 202412.8812.9912.3012.4612.05232,729
11 Apr 202412.7012.9212.6812.7012.29211,379
10 Apr 202412.7713.2012.6312.7012.29237,422
09 Apr 202412.4912.8612.4112.7212.30243,388
08 Apr 202412.5312.7312.4512.5912.18211,914
05 Apr 202412.4012.6012.2512.5512.14171,876
04 Apr 202413.0213.0812.6912.7112.29136,719
03 Apr 202412.5112.9812.4612.9812.56383,413
02 Apr 202412.1612.7112.1112.5712.16281,489
28 Mar 202411.8812.1811.8312.0811.69229,327
27 Mar 202411.8011.8711.6011.7811.40118,888
26 Mar 202411.9011.9311.7211.8011.41139,106
25 Mar 202411.7411.9011.6111.9011.51125,933
22 Mar 202411.5211.7811.4811.7511.37133,695
21 Mar 202411.7811.8411.5211.6411.26133,200
20 Mar 202411.8011.8511.4311.5211.14182,841
19 Mar 202411.7711.8911.6511.8911.50188,027
18 Mar 202411.6711.8411.5811.7711.39202,856
15 Mar 202411.4011.7011.3211.6011.22316,249
14 Mar 202411.3811.5911.3211.4411.07266,723
13 Mar 202411.3011.3811.1311.3811.01260,134
12 Mar 202410.9411.3110.8211.2010.83233,836
11 Mar 202411.0011.1010.8910.8910.53160,168
08 Mar 202411.0011.0510.7410.9910.63148,028
07 Mar 202411.0011.1910.7211.0110.65194,775
06 Mar 202410.8311.3310.8311.1310.77183,169
05 Mar 202410.8510.8810.6010.8110.46190,324
04 Mar 202411.1011.1410.9610.9810.62132,881
01 Mar 202411.0011.2811.0011.1310.77170,044
29 Feb 202411.2411.2510.9511.0310.67192,133
28 Feb 202411.3311.4611.0111.2110.84237,174
27 Feb 202410.6411.3810.5911.3811.01311,241
26 Feb 202410.8210.9410.6410.7110.36177,245
23 Feb 202411.2511.2810.6910.7810.43257,069
22 Feb 202410.6011.3810.6011.1210.76514,260
21 Feb 202410.3210.6410.2010.4110.07180,344
20 Feb 202410.1510.209.9910.129.79218,266
19 Feb 202410.4910.7410.2210.239.90145,230
16 Feb 202410.7810.9610.6010.6010.25310,611
15 Feb 202410.1610.4510.1510.3410.00121,909
14 Feb 202410.3010.3010.0910.129.79106,571
13 Feb 202410.4410.4710.2210.3510.01121,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...