Opmobility SE

OPM
🏛️ france →
13.91
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.60 22.86 22.60 22.86 0.0M
2021-12-30 22.54 22.88 22.54 22.80 0.1M
2021-12-29 23.10 23.10 22.44 22.70 0.1M
2021-12-28 22.82 23.12 22.80 22.94 0.1M
2021-12-27 22.68 22.98 22.60 22.82 0.0M
2021-12-24 22.90 23.02 22.80 22.82 0.0M
2021-12-23 21.92 23.06 21.92 22.82 0.2M
2021-12-22 21.98 22.02 21.76 21.92 0.1M
2021-12-21 21.76 22.02 21.64 21.88 0.1M
2021-12-20 21.70 21.90 21.42 21.60 0.2M
2021-12-17 22.32 22.32 21.68 22.22 0.1M
2021-12-16 23.08 23.44 22.20 22.48 0.3M
2021-12-15 22.96 23.16 22.56 22.56 0.1M
2021-12-14 23.20 23.36 22.90 22.90 0.1M
2021-12-13 24.28 24.38 23.22 23.28 0.1M
2021-12-10 24.20 24.40 23.96 24.22 0.1M
2021-12-09 24.20 24.36 24.00 24.28 0.1M
2021-12-08 23.60 24.26 23.54 24.16 0.2M
2021-12-07 23.40 24.02 23.38 23.70 0.3M
2021-12-06 22.70 23.24 22.56 23.16 0.1M
2021-12-03 22.90 22.96 22.44 22.64 0.2M
2021-12-02 22.48 22.80 22.34 22.76 0.1M
2021-12-01 22.20 22.84 22.20 22.68 0.1M
2021-11-30 21.28 22.36 20.96 22.12 0.4M
2021-11-29 22.10 22.18 21.36 21.46 0.3M
2021-11-26 23.00 23.00 22.04 22.14 0.3M
2021-11-25 23.76 23.76 23.14 23.58 0.1M
2021-11-24 23.92 24.14 23.66 23.74 0.1M
2021-11-23 24.50 24.66 24.00 24.02 0.1M
2021-11-22 24.20 24.68 24.12 24.54 0.2M
2021-11-19 25.10 25.34 23.92 24.22 0.2M
2021-11-18 25.14 25.50 24.86 25.02 0.2M
2021-11-17 25.60 25.86 25.12 25.12 0.2M
2021-11-16 24.50 25.60 24.50 25.44 0.3M
2021-11-15 24.30 24.46 24.12 24.30 0.1M
2021-11-12 24.00 24.48 23.84 24.32 0.1M
2021-11-11 24.32 24.34 23.80 23.80 0.1M
2021-11-10 24.26 24.48 23.76 24.40 0.2M
2021-11-09 23.94 24.36 23.86 24.20 0.2M
2021-11-08 23.80 23.96 23.38 23.90 0.1M
2021-11-05 23.44 23.92 23.34 23.82 0.1M
2021-11-04 23.68 23.90 23.36 23.56 0.1M
2021-11-03 23.30 23.74 23.26 23.72 0.1M
2021-11-02 23.70 23.74 23.32 23.50 0.1M
2021-11-01 23.98 24.18 23.72 23.80 0.1M
2021-10-29 23.80 23.96 23.64 23.96 0.1M
2021-10-28 23.40 23.80 23.30 23.80 0.1M
2021-10-27 23.10 23.64 22.80 23.38 0.2M
2021-10-26 23.30 23.46 22.94 23.04 0.2M
2021-10-25 23.32 23.36 22.82 23.24 0.1M
2021-10-22 23.12 23.70 22.96 23.34 0.1M
2021-10-21 23.00 23.44 22.82 23.20 0.1M
2021-10-20 23.00 23.24 22.42 23.10 0.2M
2021-10-19 23.70 23.70 22.94 23.14 0.1M
2021-10-18 23.90 24.00 23.44 23.60 0.1M
2021-10-15 23.84 24.14 23.76 24.08 0.1M
2021-10-14 23.80 24.04 23.62 23.74 0.1M
2021-10-13 23.60 23.84 23.48 23.60 0.1M
2021-10-12 23.50 23.72 23.20 23.56 0.2M
2021-10-11 23.24 23.74 23.16 23.60 0.2M
2021-10-08 22.32 23.56 22.18 23.26 0.4M
2021-10-07 21.80 22.36 21.60 22.26 0.3M
2021-10-06 21.72 21.72 21.22 21.60 0.1M
2021-10-05 21.90 21.90 21.36 21.86 0.2M
2021-10-04 21.98 22.00 21.64 21.82 0.1M
2021-10-01 21.80 22.12 21.44 22.00 0.2M
2021-09-30 22.30 22.40 21.96 22.18 0.1M
2021-09-29 22.74 22.84 22.12 22.12 0.2M
2021-09-28 22.66 23.12 22.30 22.68 0.2M
2021-09-27 23.02 23.54 22.54 22.70 0.3M
2021-09-24 23.12 23.64 22.96 23.52 0.2M
2021-09-23 23.22 23.74 22.94 23.40 0.3M
2021-09-22 22.00 22.78 21.88 22.68 0.2M
2021-09-21 21.70 21.98 21.66 21.86 0.2M
2021-09-20 21.90 21.90 21.32 21.68 0.3M
2021-09-17 21.70 22.52 21.64 22.32 0.4M
2021-09-16 22.40 22.52 21.42 21.44 0.2M
2021-09-15 22.50 22.68 22.08 22.40 0.3M
2021-09-14 23.16 23.34 22.60 22.66 0.2M
2021-09-13 23.12 23.46 22.92 23.20 0.2M
2021-09-10 23.30 23.68 23.08 23.12 0.2M
2021-09-09 23.06 23.26 22.80 23.22 0.2M
2021-09-08 23.86 23.86 23.20 23.28 0.2M
2021-09-07 24.26 24.30 23.92 24.06 0.1M
2021-09-06 24.78 24.82 23.94 24.30 0.2M
2021-09-03 25.04 25.08 24.74 24.82 0.1M
2021-09-02 25.00 25.26 24.92 24.94 0.2M
2021-09-01 25.70 25.80 24.92 25.02 0.2M
2021-08-31 25.82 25.92 25.36 25.52 0.2M
2021-08-30 26.42 26.78 25.76 25.80 0.2M
2021-08-27 25.84 26.46 25.78 26.40 0.1M
2021-08-26 25.98 26.34 25.80 25.92 0.2M
2021-08-25 25.82 26.10 25.64 25.98 0.2M
2021-08-24 25.90 26.10 25.64 25.72 0.2M
2021-08-23 25.80 26.00 25.50 25.72 0.1M
2021-08-20 25.92 26.26 25.46 25.68 0.2M
2021-08-19 26.34 26.34 25.90 26.10 0.2M
2021-08-18 26.30 26.90 26.18 26.80 0.2M
2021-08-17 26.80 27.02 25.90 26.18 0.3M
2021-08-16 27.16 27.84 26.76 26.94 0.3M
2021-08-13 27.44 27.58 26.70 26.92 0.2M
2021-08-12 27.36 27.68 27.04 27.56 0.1M
2021-08-11 26.80 27.40 26.70 27.38 0.1M
2021-08-10 26.46 26.80 26.06 26.80 0.2M
2021-08-09 27.46 27.46 26.46 26.50 0.3M
2021-08-06 27.30 27.70 27.10 27.46 0.1M
2021-08-05 26.80 27.48 26.70 27.36 0.1M
2021-08-04 26.94 27.12 26.64 26.80 0.1M
2021-08-03 26.88 27.04 26.64 26.82 0.1M
2021-08-02 26.90 27.36 26.80 26.88 0.1M
2021-07-30 26.56 27.04 26.46 26.76 0.1M
2021-07-29 26.16 26.96 26.16 26.66 0.2M
2021-07-28 25.50 26.12 25.30 26.02 0.1M
2021-07-27 25.70 25.70 25.32 25.60 0.1M
2021-07-26 26.10 26.12 25.40 25.70 0.2M
2021-07-23 26.14 26.76 26.04 26.04 0.2M
2021-07-22 26.80 26.98 25.80 25.88 0.3M
2021-07-21 26.50 27.56 26.10 26.52 0.4M
2021-07-20 24.96 25.36 24.78 25.28 0.1M
2021-07-19 25.20 25.20 24.32 24.88 0.2M
2021-07-16 26.08 26.14 25.46 25.52 0.1M
2021-07-15 26.22 26.30 25.74 26.08 0.1M
2021-07-14 26.20 26.46 25.96 26.30 0.1M
2021-07-13 25.80 26.58 25.80 26.26 0.2M
2021-07-12 26.00 26.12 25.48 25.86 0.1M
2021-07-09 25.98 26.26 25.32 26.06 0.2M
2021-07-08 26.66 26.78 25.42 25.66 0.4M
2021-07-07 27.18 27.24 26.52 26.68 0.2M
2021-07-06 27.72 27.72 26.80 27.02 0.2M
2021-07-05 26.90 27.82 26.72 27.64 0.2M
2021-07-02 27.00 27.38 26.88 26.90 0.1M
2021-07-01 26.50 27.20 26.50 26.86 0.2M
2021-06-30 27.20 27.32 26.14 26.34 0.2M
2021-06-29 26.60 27.52 26.54 27.26 0.2M
2021-06-28 27.10 27.10 26.60 26.70 0.1M
2021-06-25 27.20 27.30 27.00 27.16 0.1M
2021-06-24 27.50 27.66 27.12 27.20 0.1M
2021-06-23 27.28 27.68 27.04 27.26 0.2M
2021-06-22 27.20 27.46 26.84 27.26 0.1M
2021-06-21 26.58 27.22 26.06 27.12 0.2M
2021-06-18 26.86 27.18 26.22 26.68 0.2M
2021-06-17 27.10 27.76 26.84 26.86 0.2M
2021-06-16 27.60 27.72 26.96 27.16 0.1M
2021-06-15 28.40 28.40 27.64 27.66 0.1M
2021-06-14 28.60 28.88 28.16 28.24 0.1M
2021-06-11 27.80 28.56 27.70 28.50 0.1M
2021-06-10 28.60 28.60 27.78 27.96 0.1M
2021-06-09 28.70 29.04 28.28 28.46 0.1M
2021-06-08 29.22 29.26 28.62 28.68 0.2M
2021-06-07 29.36 29.38 28.94 29.26 0.1M
2021-06-04 29.18 29.60 29.14 29.36 0.1M
2021-06-03 28.50 29.40 28.40 29.36 0.3M
2021-06-02 28.70 28.90 28.04 28.44 0.2M
2021-06-01 28.18 28.74 28.18 28.60 0.2M
2021-05-31 28.28 28.30 27.92 28.04 0.1M
2021-05-28 28.24 28.50 28.02 28.22 0.1M
2021-05-27 27.76 28.36 27.74 28.24 0.2M
2021-05-26 27.56 27.76 27.26 27.72 0.1M
2021-05-25 27.60 27.94 27.44 27.52 0.1M
2021-05-24 27.54 27.76 27.52 27.64 0.0M
2021-05-21 27.48 27.78 27.48 27.52 0.1M
2021-05-20 27.36 27.60 27.12 27.38 0.1M
2021-05-19 27.70 27.82 27.02 27.18 0.2M
2021-05-18 27.80 28.26 27.72 27.92 0.2M
2021-05-17 27.70 27.82 27.40 27.62 0.1M
2021-05-14 27.40 27.68 26.86 27.58 0.2M
2021-05-13 27.06 27.38 26.56 27.20 0.1M
2021-05-12 28.00 28.02 27.00 27.22 0.3M
2021-05-11 27.82 28.06 27.74 28.04 0.1M
2021-05-10 28.20 28.60 28.08 28.28 0.1M
2021-05-07 27.98 28.18 27.64 28.10 0.2M
2021-05-06 27.80 28.14 27.60 27.86 0.2M
2021-05-05 27.34 27.70 27.06 27.66 0.2M
2021-05-04 28.20 28.50 27.08 27.20 0.2M
2021-05-03 27.96 28.48 26.80 28.20 0.2M
2021-04-30 28.70 28.70 27.96 27.96 0.3M
2021-04-29 29.60 29.70 28.32 28.36 0.3M
2021-04-28 29.66 29.94 29.34 29.52 0.1M
2021-04-27 30.20 30.20 29.84 30.10 0.1M
2021-04-26 30.00 30.44 29.70 30.26 0.1M
2021-04-23 29.56 29.94 29.34 29.88 0.2M
2021-04-22 29.30 30.00 29.28 29.68 0.2M
2021-04-21 29.24 29.50 28.50 29.20 0.2M
2021-04-20 29.08 29.86 28.44 28.94 0.3M
2021-04-19 30.02 30.22 28.86 29.04 0.2M
2021-04-16 29.54 30.00 29.28 29.98 0.3M
2021-04-15 29.90 30.44 29.44 29.44 0.3M
2021-04-14 30.60 30.66 29.56 29.96 0.3M
2021-04-13 30.20 30.78 30.20 30.50 0.1M
2021-04-12 30.40 30.50 30.00 30.12 0.2M
2021-04-09 31.34 31.34 30.24 30.36 0.2M
2021-04-08 31.46 31.86 30.84 31.34 0.1M
2021-04-07 31.86 32.34 31.22 31.30 0.2M
2021-04-06 31.60 32.36 31.60 31.90 0.2M
2021-04-01 31.42 31.62 31.04 31.30 0.1M
2021-03-31 31.76 32.06 31.16 31.24 0.1M
2021-03-30 31.12 32.10 31.12 31.82 0.2M
2021-03-29 30.70 31.14 30.52 30.88 0.1M
2021-03-26 31.00 31.20 30.34 30.70 0.1M
2021-03-25 30.20 30.96 30.00 30.76 0.2M
2021-03-24 30.00 30.40 29.54 30.38 0.2M
2021-03-23 31.70 31.70 29.82 30.26 0.3M
2021-03-22 31.82 32.04 31.24 31.76 0.3M
2021-03-19 33.92 33.94 32.70 33.08 0.2M
2021-03-18 33.40 34.66 32.90 34.30 0.2M
2021-03-17 32.52 33.28 32.34 33.18 0.1M
2021-03-16 32.40 32.90 31.94 32.52 0.2M
2021-03-15 32.32 32.88 32.02 32.16 0.2M
2021-03-12 32.20 32.26 31.80 32.24 0.1M
2021-03-11 31.78 32.46 31.78 32.22 0.1M
2021-03-10 31.82 32.20 31.24 31.80 0.1M
2021-03-09 32.38 32.40 31.62 31.96 0.2M
2021-03-08 31.80 33.00 31.70 32.44 0.2M
2021-03-05 31.48 32.12 31.06 31.38 0.1M
2021-03-04 31.42 31.82 31.02 31.58 0.2M
2021-03-03 30.48 31.66 30.34 31.64 0.2M
2021-03-02 29.80 30.76 29.08 30.14 0.2M
2021-03-01 30.06 30.52 29.68 29.88 0.1M
2021-02-26 30.00 30.12 29.40 29.72 0.2M
2021-02-25 31.02 31.48 30.06 30.08 0.2M
2021-02-24 31.24 31.70 30.64 30.92 0.2M
2021-02-23 32.00 32.34 31.18 31.28 0.2M
2021-02-22 32.44 32.60 31.62 31.98 0.2M
2021-02-19 31.40 33.06 31.30 32.66 0.2M
2021-02-18 32.10 33.12 31.10 31.30 0.2M
2021-02-17 32.26 32.84 31.58 31.88 0.1M
2021-02-16 32.46 32.58 32.08 32.50 0.1M
2021-02-15 32.50 32.66 32.14 32.40 0.1M
2021-02-12 32.36 32.54 32.20 32.28 0.1M
2021-02-11 32.40 32.60 32.06 32.26 0.1M
2021-02-10 33.20 33.20 32.08 32.40 0.2M
2021-02-09 33.12 33.20 32.72 33.10 0.1M
2021-02-08 33.40 33.60 33.02 33.12 0.1M
2021-02-05 33.72 33.94 33.26 33.38 0.1M
2021-02-04 33.06 34.06 32.94 33.66 0.2M
2021-02-03 32.78 33.20 32.42 33.08 0.1M
2021-02-02 32.10 33.10 32.00 32.40 0.1M
2021-02-01 32.64 32.96 31.54 31.80 0.2M
2021-01-29 31.42 32.74 31.30 32.40 0.2M
2021-01-28 30.78 32.16 30.40 32.02 0.2M
2021-01-27 30.56 31.20 30.40 31.02 0.3M
2021-01-26 29.80 30.82 29.60 30.66 0.2M
2021-01-25 32.16 32.50 29.74 29.90 0.2M
2021-01-22 32.64 32.86 31.92 32.02 0.2M
2021-01-21 31.42 33.26 31.38 32.94 0.3M
2021-01-20 30.52 31.56 30.52 31.40 0.1M
2021-01-19 31.24 31.32 30.74 30.74 0.1M
2021-01-18 30.36 31.50 30.32 31.02 0.2M
2021-01-15 31.20 31.50 30.40 30.62 0.3M
2021-01-14 30.36 31.18 30.04 31.12 0.2M
2021-01-13 31.06 31.24 30.00 30.16 0.2M
2021-01-12 30.62 31.28 30.10 31.12 0.2M
2021-01-11 30.10 30.88 29.80 30.50 0.3M
2021-01-08 30.42 31.08 30.24 30.28 0.3M
2021-01-07 28.36 30.12 28.28 29.90 0.4M
2021-01-06 28.20 28.62 27.72 28.02 0.2M
2021-01-05 27.82 28.32 27.44 27.90 0.3M
2021-01-04 28.40 29.04 27.52 27.80 0.2M