Advertisement
U.S. markets closed

OPmobility SE (OPM.PA)

Paris - Paris Delayed Price. Currency in EUR
8.93-0.12 (-1.33%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20249.019.078.888.938.9376,389
Nov 14, 20248.999.138.859.059.05124,217
Nov 13, 20249.009.198.898.978.9789,554
Nov 12, 20249.149.319.009.029.02113,868
Nov 11, 20249.069.299.039.249.24103,660
Nov 08, 20249.009.058.908.988.98112,375
Nov 07, 20248.719.108.659.079.07142,656
Nov 06, 20249.009.248.658.708.70179,660
Nov 05, 20249.009.068.918.988.9864,731
Nov 04, 20248.829.118.828.988.98123,329
Nov 01, 20248.989.068.808.918.9175,256
Oct 31, 20249.009.198.938.988.9889,603
Oct 30, 20249.219.358.978.978.97346,707
Oct 29, 20249.459.689.309.329.32177,095
Oct 28, 20249.8110.179.429.429.42305,301
Oct 25, 20249.189.188.898.998.9990,935
Oct 24, 20248.979.448.979.279.27136,582
Oct 23, 20249.109.269.029.069.0693,104
Oct 22, 20248.869.138.859.109.10115,660
Oct 21, 20248.709.028.688.888.88172,340
Oct 18, 20248.338.718.338.618.61119,808
Oct 17, 20248.458.568.338.338.3394,981
Oct 16, 20248.208.558.138.458.45138,106
Oct 15, 20248.478.478.248.358.35138,259
Oct 14, 20248.358.468.258.448.4487,532
Oct 11, 20248.408.528.278.348.34107,966
Oct 10, 20248.688.688.398.438.4380,371
Oct 09, 20248.488.768.488.708.70105,808
Oct 08, 20248.508.738.448.608.60124,056
Oct 07, 20249.059.058.558.648.64150,021
Oct 04, 20248.658.988.658.958.95172,475
Oct 03, 20248.668.808.568.648.64130,635
Oct 02, 20248.788.788.588.688.6860,640
Oct 01, 20248.979.008.768.788.7895,837
Sep 30, 20249.209.298.908.978.97172,970
Sep 27, 20248.669.358.649.359.35694,302
Sep 26, 20248.258.778.248.668.66296,106
Sep 25, 20247.998.057.837.837.83105,809
Sep 24, 20248.198.288.058.068.06141,734
Sep 23, 20248.028.107.758.058.05183,726
Sep 20, 20248.498.498.028.028.02291,755
Sep 19, 20248.508.638.408.538.53270,395
Sep 18, 20248.328.398.228.268.26157,904
Sep 17, 20248.198.318.148.318.31180,477
Sep 16, 20248.458.458.108.108.10128,239
Sep 13, 20248.178.388.178.358.35112,992
Sep 12, 20248.308.328.068.158.1587,580
Sep 11, 20248.098.198.018.128.12141,924
Sep 10, 20248.508.508.048.068.06196,236
Sep 09, 20248.468.608.468.508.50123,183
Sep 06, 20248.748.788.478.488.48146,010
Sep 05, 20248.508.978.498.778.77222,630
Sep 04, 20248.498.608.348.578.57112,272
Sep 03, 20248.688.748.458.618.61130,392
Sep 02, 20248.748.748.448.688.68101,943
Aug 30, 20248.658.758.618.708.70108,372
Aug 29, 20248.698.808.558.658.65178,518
Aug 28, 20248.868.938.668.698.6990,870
Aug 27, 20248.869.068.808.858.8580,450
Aug 26, 20248.948.948.748.858.8590,771
Aug 23, 20248.528.948.528.948.94194,251
Aug 22, 20248.568.618.488.538.5394,815
Aug 21, 20248.558.658.518.598.59115,617
Aug 20, 20248.668.708.518.518.5184,809
Aug 19, 20248.548.728.508.678.67146,821
Aug 16, 20248.628.658.538.568.5677,588
Aug 15, 20248.348.638.008.628.62181,378
Aug 14, 20248.438.528.368.368.36129,376
Aug 13, 20248.488.508.378.428.42128,599
Aug 12, 20248.638.708.468.548.5499,163
Aug 09, 20248.628.758.608.648.6495,537
Aug 08, 20248.698.708.518.618.61134,047
Aug 07, 20248.688.938.618.808.80239,623
Aug 06, 20248.728.818.528.638.63108,787
Aug 05, 20248.708.748.388.708.70280,775
Aug 02, 20249.359.448.948.988.98148,800
Aug 01, 20249.689.689.369.439.4392,981
Jul 31, 20249.809.869.639.709.70105,596
Jul 30, 20249.589.799.489.639.63131,897
Jul 29, 20249.9010.029.629.669.6679,592
Jul 26, 202410.1810.439.899.899.89581,341
Jul 25, 20249.9010.199.8510.1910.19228,921
Jul 25, 20240.24 Dividend
Jul 24, 20249.9510.519.9110.3310.09390,664
Jul 23, 20249.8510.289.5910.039.80691,546
Jul 22, 20249.069.178.859.178.96135,034
Jul 19, 20249.189.208.928.948.73111,673
Jul 18, 20249.049.298.979.279.05166,555
Jul 17, 20249.029.118.949.008.79177,621
Jul 16, 20249.359.358.809.098.87256,122
Jul 15, 20249.469.469.269.349.12118,060
Jul 12, 20249.559.639.459.559.3372,398
Jul 11, 20249.409.489.089.489.25237,457
Jul 10, 20249.319.389.149.369.15122,462
Jul 09, 20249.409.409.159.239.02202,780
Jul 08, 20249.499.569.359.519.28156,921
Jul 05, 20249.559.649.459.609.38112,058
Jul 04, 20249.519.659.449.489.2666,380
Jul 03, 20249.309.469.209.469.2489,064
Jul 02, 20249.309.309.139.239.02113,731
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...