OPmobility OPM
EURONEXT · France · Producer Manufacturing
€11.70-0.34 (-2.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.70 | -2.82% | €11.90 | €12.21 | €11.64 | 106.58K |
| 2026-09-30 | €12.04 | +2.29% | €11.77 | €12.16 | €11.73 | 206.29K |
| 2026-09-29 | €11.77 | -0.84% | €11.91 | €12.04 | €11.72 | 85.33K |
| 2026-09-28 | €11.87 | +0.25% | €11.89 | €12.06 | €11.80 | 114.66K |
| 2026-09-25 | €11.84 | +0.17% | €11.86 | €11.92 | €11.72 | 114.53K |
| 2026-09-24 | €11.82 | -1.50% | €12.02 | €12.02 | €11.75 | 97.47K |
| 2026-09-23 | €12.00 | -0.83% | €12.16 | €12.19 | €11.98 | 98.05K |
| 2026-09-22 | €12.10 | +0.25% | €12.00 | €12.29 | €11.85 | 97.19K |
| 2026-09-21 | €12.07 | +2.29% | €11.80 | €12.07 | €11.75 | 96.63K |
| 2026-09-18 | €11.80 | -5.14% | €12.40 | €12.40 | €11.80 | 257.18K |
| 2026-09-17 | €12.44 | +3.07% | €12.08 | €12.45 | €12.08 | 43.84K |
| 2026-09-16 | €12.07 | +0.84% | €11.95 | €12.10 | €11.83 | 42.96K |
| 2026-09-15 | €11.97 | +0.84% | €11.95 | €12.12 | €11.83 | 71.00K |
| 2026-09-14 | €11.87 | -2.14% | €11.86 | €12.07 | €11.75 | 94.76K |
| 2026-09-11 | €12.13 | -2.02% | €12.54 | €12.61 | €12.13 | 69.05K |
| 2026-09-10 | €12.38 | +0.32% | €12.30 | €12.57 | €12.30 | 56.06K |
| 2026-09-09 | €12.34 | -0.40% | €12.50 | €12.50 | €12.23 | 67.62K |
| 2026-09-08 | €12.39 | -0.96% | €12.36 | €12.55 | €12.30 | 50.44K |
| 2026-09-07 | €12.51 | -1.73% | €12.72 | €12.74 | €12.51 | 45.09K |
| 2026-09-04 | €12.73 | +1.03% | €12.60 | €12.80 | €12.55 | 62.44K |
| 2026-09-03 | €12.60 | +1.94% | €12.36 | €12.74 | €12.30 | 138.47K |
| 2026-09-02 | €12.36 | -0.56% | €12.28 | €12.44 | €12.20 | 80.96K |
| 2026-09-01 | €12.43 | -1.43% | €12.60 | €12.66 | €12.26 | 108.09K |
| 2026-08-31 | €12.61 | -0.16% | €12.64 | €12.78 | €12.58 | 115.66K |
| 2026-08-28 | €12.63 | +1.94% | €12.54 | €12.74 | €12.54 | 90.79K |
| 2026-08-27 | €12.39 | -1.27% | €12.56 | €12.58 | €12.30 | 101.79K |
| 2026-08-26 | €12.55 | +0.16% | €12.58 | €12.70 | €12.54 | 59.18K |
| 2026-08-25 | €12.53 | -0.24% | €12.54 | €12.60 | €12.42 | 66.08K |
| 2026-08-24 | €12.56 | -0.08% | €12.55 | €12.66 | €12.46 | 259.78K |
| 2026-08-21 | €12.57 | +1.29% | €12.55 | €12.70 | €12.46 | 82.53K |
| 2026-08-20 | €12.41 | -1.51% | €12.68 | €12.78 | €12.32 | 101.48K |
| 2026-08-19 | €12.60 | +0.40% | €12.54 | €12.70 | €12.47 | 45.76K |
| 2026-08-18 | €12.55 | -1.57% | €12.68 | €12.80 | €12.50 | 106.37K |
| 2026-08-17 | €12.75 | +0.24% | €12.72 | €12.79 | €12.57 | 85.96K |
| 2026-08-14 | €12.72 | +1.27% | €12.58 | €12.72 | €12.54 | 107.24K |
| 2026-08-13 | €12.56 | +0.64% | €12.62 | €12.70 | €12.40 | 74.18K |
| 2026-08-12 | €12.48 | -0.79% | €12.62 | €12.68 | €12.45 | 66.64K |
| 2026-08-11 | €12.58 | +0.48% | €12.54 | €12.68 | €12.42 | 59.13K |
| 2026-08-10 | €12.52 | +0.32% | €12.50 | €12.58 | €12.36 | 184.61K |
| 2026-08-07 | €12.48 | -0.40% | €12.60 | €12.60 | €12.33 | 61.75K |
| 2026-08-06 | €12.53 | -1.34% | €12.70 | €12.75 | €12.53 | 75.68K |
| 2026-08-05 | €12.70 | -0.47% | €12.84 | €12.84 | €12.64 | 111.94K |
| 2026-08-04 | €12.76 | -1.09% | €12.93 | €12.93 | €12.68 | 101.13K |
| 2026-08-03 | €12.90 | +0.78% | €12.98 | €13.15 | €12.87 | 111.96K |
| 2026-07-31 | €12.80 | -2.07% | €13.12 | €13.34 | €12.80 | 88.99K |
| 2026-07-30 | €13.07 | +2.51% | €12.75 | €13.20 | €12.70 | 97.82K |
| 2026-07-29 | €12.75 | -0.62% | €12.86 | €13.08 | €12.72 | 118.91K |
| 2026-07-28 | €12.83 | +0.71% | €12.86 | €12.96 | €12.72 | 101.46K |
| 2026-07-27 | €12.74 | +0.08% | €12.96 | €12.98 | €12.67 | 103.26K |
| 2026-07-24 | €12.73 | -1.09% | €12.98 | €13.20 | €12.73 | 117.85K |
| 2026-07-23 | €12.87 | -1.98% | €12.99 | €13.07 | €12.74 | 121.98K |
| 2026-07-22 | €13.13 | +1.63% | €13.03 | €13.52 | €12.94 | 229.10K |
| 2026-07-21 | €12.92 | +0.54% | €12.96 | €13.05 | €12.78 | 110.74K |
| 2026-07-20 | €12.85 | -2.06% | €13.04 | €13.18 | €12.85 | 73.27K |
| 2026-07-17 | €13.12 | -2.16% | €13.34 | €13.42 | €13.11 | 106.26K |
| 2026-07-16 | €13.41 | -0.37% | €13.56 | €13.68 | €13.41 | 76.64K |
| 2026-07-15 | €13.46 | +2.36% | €13.20 | €13.46 | €13.11 | 70.71K |
| 2026-07-14 | €13.15 | -1.65% | €13.32 | €13.32 | €13.02 | 67.71K |
| 2026-07-13 | €13.37 | +0.07% | €13.28 | €13.50 | €13.14 | 49.03K |
| 2026-07-10 | €13.36 | -2.62% | €13.82 | €14.04 | €13.36 | 97.60K |
| 2026-07-09 | €13.72 | +1.40% | €13.69 | €13.80 | €13.49 | 98.65K |
| 2026-07-08 | €13.53 | -1.53% | €13.60 | €13.60 | €13.26 | 147.75K |
| 2026-07-07 | €13.74 | -1.01% | €13.90 | €14.06 | €13.74 | 89.16K |
| 2026-07-06 | €13.88 | +0.43% | €13.80 | €13.90 | €13.72 | 56.44K |
| 2026-07-03 | €13.82 | +1.02% | €13.70 | €13.97 | €13.68 | 61.12K |
| 2026-07-02 | €13.68 | +0.66% | €13.60 | €13.88 | €13.52 | 121.64K |
| 2026-07-01 | €13.59 | -0.37% | €13.64 | €13.88 | €13.55 | 98.25K |
| 2026-06-30 | €13.64 | +1.64% | €13.49 | €13.80 | €13.49 | 90.59K |
| 2026-06-29 | €13.42 | -1.61% | €13.66 | €13.70 | €13.40 | 87.85K |
| 2026-06-26 | €13.64 | -1.73% | €13.95 | €13.95 | €13.54 | 108.95K |
| 2026-06-25 | €13.88 | -0.22% | €13.96 | €14.00 | €13.83 | 83.83K |
| 2026-06-24 | €13.91 | -0.86% | €14.00 | €14.02 | €13.62 | 188.27K |
| 2026-06-23 | €14.03 | -2.03% | €14.09 | €14.09 | €13.85 | 108.02K |
| 2026-06-22 | €14.32 | -0.07% | €14.33 | €14.47 | €14.10 | 126.76K |
| 2026-06-19 | €14.33 | +0.70% | €14.22 | €14.33 | €14.12 | 187.43K |
| 2026-06-18 | €14.23 | -4.24% | €14.50 | €14.76 | €14.16 | 185.27K |
| 2026-06-17 | €14.86 | -3.00% | €15.06 | €15.16 | €14.80 | 81.41K |
| 2026-06-16 | €15.32 | -0.52% | €15.32 | €15.37 | €15.05 | 62.46K |
| 2026-06-15 | €15.40 | +1.18% | €15.50 | €15.80 | €15.40 | 73.74K |
| 2026-06-12 | €15.22 | +1.81% | €15.28 | €15.51 | €15.14 | 55.40K |
| 2026-06-11 | €14.95 | +0.07% | €14.90 | €15.00 | €14.68 | 91.00K |
| 2026-06-10 | €14.94 | -0.60% | €15.11 | €15.12 | €14.72 | 85.26K |
| 2026-06-09 | €15.03 | -3.78% | €15.56 | €15.92 | €15.01 | 76.94K |
| 2026-06-08 | €15.62 | +0.71% | €15.21 | €15.64 | €15.17 | 76.74K |
| 2026-06-05 | €15.51 | -2.94% | €15.98 | €16.06 | €15.51 | 63.29K |
| 2026-06-04 | €15.98 | -4.82% | €16.79 | €16.79 | €15.92 | 105.44K |
| 2026-06-03 | €16.79 | -1.24% | €16.81 | €17.04 | €16.50 | 140.42K |
| 2026-06-02 | €17.00 | +2.22% | €16.69 | €17.12 | €16.69 | 84.95K |
| 2026-06-01 | €16.63 | -0.24% | €16.67 | €17.25 | €16.47 | 91.49K |
| 2026-05-29 | €16.67 | +0.24% | €16.74 | €16.90 | €16.52 | 197.20K |