Opmobility SE

OPM
🏛️ france →
13.65
Last Update: 2025-09-29
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
2023-12-29 12.01 12.19 11.98 12.00 0.1M
2023-12-28 12.28 12.30 12.02 12.09 0.1M
2023-12-27 12.10 12.28 12.00 12.20 0.1M
2023-12-22 12.13 12.17 12.00 12.06 0.1M
2023-12-21 12.24 12.26 12.00 12.21 0.1M
2023-12-20 12.30 12.42 12.22 12.34 0.1M
2023-12-19 12.07 12.28 12.05 12.27 0.1M
2023-12-18 12.27 12.30 12.06 12.15 0.1M
2023-12-15 12.34 12.50 12.20 12.38 0.2M
2023-12-14 11.70 12.34 11.68 12.22 0.2M
2023-12-13 11.54 11.64 11.37 11.44 0.2M
2023-12-12 11.81 11.96 11.52 11.55 0.2M
2023-12-11 12.13 12.16 11.70 11.73 0.1M
2023-12-08 11.45 12.19 11.45 12.13 0.5M
2023-12-07 11.32 11.45 11.19 11.39 0.2M
2023-12-06 11.52 11.59 11.09 11.44 0.3M
2023-12-05 11.39 11.52 11.32 11.48 0.1M
2023-12-04 11.53 11.64 11.31 11.39 0.1M
2023-12-01 11.46 11.55 11.29 11.51 0.1M
2023-11-30 11.66 11.66 11.31 11.40 0.1M
2023-11-29 11.27 11.64 11.27 11.61 0.2M
2023-11-28 11.19 11.30 11.06 11.28 0.1M
2023-11-27 11.40 11.51 11.16 11.19 0.1M
2023-11-24 11.20 11.42 11.08 11.39 0.2M
2023-11-23 11.50 11.50 11.22 11.25 0.1M
2023-11-22 11.46 11.66 11.37 11.48 0.4M
2023-11-21 11.60 11.67 11.33 11.37 0.1M
2023-11-20 11.76 11.82 11.57 11.71 0.1M
2023-11-17 11.60 11.84 11.60 11.75 0.1M
2023-11-16 11.76 11.83 11.56 11.62 0.2M
2023-11-15 11.92 12.00 11.62 11.76 0.1M
2023-11-14 11.26 11.88 11.26 11.88 0.2M
2023-11-13 11.24 11.35 11.12 11.25 0.1M
2023-11-10 11.60 11.61 11.13 11.25 0.2M
2023-11-09 11.95 12.06 11.73 11.73 0.2M
2023-11-08 11.70 12.12 11.65 11.99 0.3M
2023-11-07 11.70 11.92 11.68 11.84 0.2M
2023-11-06 12.06 12.09 11.84 11.84 0.2M
2023-11-03 11.30 12.03 11.30 11.99 0.2M
2023-11-02 11.04 11.44 10.99 11.21 0.2M
2023-11-01 10.64 11.01 10.64 10.91 0.2M
2023-10-31 10.54 10.73 10.42 10.60 0.2M
2023-10-30 10.54 10.68 10.37 10.54 0.3M
2023-10-27 10.39 10.63 10.16 10.38 0.3M
2023-10-26 12.09 12.09 10.03 10.11 1.3M
2023-10-25 13.13 13.27 12.80 13.10 0.1M
2023-10-24 13.20 13.20 13.00 13.13 0.1M
2023-10-23 13.46 13.46 12.95 13.22 0.2M
2023-10-20 13.38 13.57 13.28 13.33 0.1M
2023-10-19 13.50 13.63 13.35 13.50 0.1M
2023-10-18 14.00 14.06 13.54 13.66 0.1M
2023-10-17 14.00 14.14 13.85 14.02 0.1M
2023-10-16 13.74 14.20 13.52 14.14 0.1M
2023-10-13 13.80 14.00 13.71 13.74 0.1M
2023-10-12 14.32 14.42 13.81 13.87 0.1M
2023-10-11 14.35 14.39 14.18 14.31 0.1M
2023-10-10 14.07 14.37 14.07 14.21 0.1M
2023-10-09 14.48 14.48 13.92 13.94 0.2M
2023-10-06 14.50 14.81 14.50 14.63 0.1M
2023-10-05 15.10 15.10 14.43 14.48 0.1M
2023-10-04 15.30 15.30 14.76 14.95 0.1M
2023-10-03 15.48 15.57 15.30 15.35 0.1M
2023-10-02 15.47 15.59 15.36 15.48 0.0M
2023-09-29 15.35 15.63 15.30 15.40 0.1M
2023-09-28 15.20 15.49 15.08 15.48 0.1M
2023-09-27 14.80 15.27 14.80 15.25 0.1M
2023-09-26 15.50 15.50 15.11 15.20 0.1M
2023-09-25 15.80 15.80 15.26 15.42 0.1M
2023-09-22 15.98 15.98 15.62 15.76 0.1M
2023-09-21 16.03 16.22 15.82 15.88 0.1M
2023-09-20 16.03 16.41 16.03 16.26 0.1M
2023-09-19 16.00 16.14 15.88 16.07 0.1M
2023-09-18 16.32 16.38 15.81 15.91 0.1M
2023-09-15 16.50 16.74 16.40 16.40 0.2M
2023-09-14 16.23 16.45 16.05 16.37 0.1M
2023-09-13 16.16 16.39 15.95 16.14 0.1M
2023-09-12 16.00 16.22 15.84 16.09 0.1M
2023-09-11 15.78 15.97 15.64 15.84 0.0M
2023-09-08 15.75 15.78 15.43 15.57 0.1M
2023-09-07 16.04 16.12 15.75 15.78 0.1M
2023-09-06 16.20 16.35 16.08 16.18 0.1M
2023-09-05 16.29 16.39 16.10 16.35 0.0M
2023-09-04 16.00 16.41 16.00 16.19 0.1M
2023-09-01 16.26 16.26 15.74 15.98 0.2M
2023-08-31 16.40 16.40 16.15 16.22 0.1M
2023-08-30 16.40 16.48 16.14 16.27 0.1M
2023-08-29 16.12 16.34 16.09 16.34 0.1M
2023-08-28 16.09 16.20 16.03 16.20 0.0M
2023-08-25 16.10 16.18 15.98 16.06 0.0M
2023-08-24 16.30 16.43 15.98 16.14 0.1M
2023-08-23 16.61 16.61 16.17 16.38 0.1M
2023-08-22 16.40 16.68 16.40 16.61 0.0M
2023-08-21 16.40 16.77 16.40 16.45 0.1M
2023-08-18 16.30 16.50 16.18 16.50 0.0M
2023-08-17 16.45 16.45 16.27 16.38 0.0M
2023-08-16 16.50 16.57 16.45 16.53 0.0M
2023-08-15 16.60 16.64 16.42 16.54 0.0M
2023-08-14 16.60 16.78 16.53 16.68 0.0M
2023-08-11 17.08 17.08 16.65 16.72 0.1M
2023-08-10 17.20 17.35 17.03 17.07 0.0M
2023-08-09 17.30 17.45 17.24 17.24 0.1M
2023-08-08 17.20 17.50 17.03 17.18 0.1M
2023-08-07 17.50 17.50 17.31 17.38 0.0M
2023-08-04 17.60 17.60 17.25 17.40 0.1M
2023-08-03 18.00 18.00 17.41 17.51 0.1M
2023-08-02 17.83 18.11 17.74 18.11 0.1M
2023-08-01 17.79 18.19 17.56 18.09 0.1M
2023-07-31 17.91 18.00 17.67 17.72 0.1M
2023-07-28 18.01 18.01 17.60 17.89 0.1M
2023-07-27 17.99 18.03 17.65 17.96 0.1M
2023-07-26 18.02 18.11 17.75 17.89 0.1M
2023-07-25 19.28 19.34 17.94 18.09 0.3M
2023-07-24 19.01 20.10 19.01 19.12 0.3M
2023-07-21 18.08 18.58 18.08 18.58 0.2M
2023-07-20 17.75 18.18 17.72 18.10 0.1M
2023-07-19 17.66 17.93 17.60 17.78 0.1M
2023-07-18 17.20 17.59 17.18 17.59 0.1M
2023-07-17 17.24 17.44 17.12 17.18 0.0M
2023-07-14 17.59 17.61 17.22 17.34 0.0M
2023-07-13 17.20 17.64 17.11 17.55 0.1M
2023-07-12 16.82 17.10 16.70 17.10 0.1M
2023-07-11 16.97 16.97 16.62 16.76 0.0M
2023-07-10 16.90 16.97 16.74 16.80 0.1M
2023-07-07 16.74 16.94 16.60 16.86 0.1M
2023-07-06 16.70 16.83 16.58 16.70 0.1M
2023-07-05 16.25 16.90 16.18 16.85 0.1M
2023-07-04 16.39 16.39 16.19 16.26 0.0M
2023-07-03 16.17 16.40 16.14 16.37 0.1M
2023-06-30 16.04 16.28 16.00 16.09 0.1M
2023-06-29 15.90 16.12 15.89 15.96 0.0M
2023-06-28 15.72 16.00 15.72 15.93 0.0M
2023-06-27 15.74 15.75 15.44 15.66 0.1M
2023-06-26 16.00 16.04 15.66 15.78 0.1M
2023-06-23 16.08 16.20 15.90 15.97 0.1M
2023-06-22 15.70 16.20 15.65 16.19 0.1M
2023-06-21 15.83 15.92 15.73 15.79 0.1M
2023-06-20 16.25 16.25 15.80 15.83 0.1M
2023-06-19 16.55 16.60 16.33 16.33 0.0M
2023-06-16 16.83 16.93 16.55 16.67 0.1M
2023-06-15 16.82 16.91 16.68 16.78 0.0M
2023-06-14 16.55 17.00 16.53 16.97 0.1M
2023-06-13 16.70 16.76 16.49 16.51 0.1M
2023-06-12 16.44 16.57 16.26 16.52 0.1M
2023-06-09 15.89 16.36 15.81 16.26 0.1M
2023-06-08 15.49 16.05 15.35 15.79 0.1M
2023-06-07 15.59 15.59 15.21 15.44 0.1M
2023-06-06 15.56 15.60 15.42 15.59 0.1M
2023-06-05 15.80 15.80 15.42 15.67 0.1M
2023-06-02 15.36 15.70 15.34 15.66 0.1M
2023-06-01 15.15 15.39 15.15 15.18 0.1M
2023-05-31 15.78 15.78 15.13 15.13 0.2M
2023-05-30 15.90 16.18 15.80 15.98 0.1M
2023-05-29 16.20 16.30 15.80 15.96 0.0M
2023-05-26 15.55 16.19 15.55 16.11 0.1M
2023-05-25 15.79 15.79 15.40 15.53 0.1M
2023-05-24 15.90 15.95 15.50 15.72 0.1M
2023-05-23 15.78 16.02 15.78 15.99 0.0M
2023-05-22 15.90 16.02 15.75 15.82 0.0M
2023-05-19 16.00 16.13 15.84 16.00 0.0M
2023-05-18 15.80 15.96 15.73 15.96 0.0M
2023-05-17 15.34 15.76 15.30 15.71 0.0M
2023-05-16 15.30 15.46 15.14 15.46 0.1M
2023-05-15 15.35 15.57 15.35 15.44 0.0M
2023-05-12 15.47 15.59 15.30 15.32 0.0M
2023-05-11 15.34 15.51 15.33 15.39 0.1M
2023-05-10 15.10 15.53 15.09 15.42 0.1M
2023-05-09 15.20 15.20 14.92 15.05 0.1M
2023-05-08 15.10 15.27 15.01 15.17 0.0M
2023-05-05 14.85 15.03 14.67 15.03 0.1M
2023-05-04 15.20 15.20 14.63 14.83 0.1M
2023-05-03 15.39 15.40 15.21 15.21 0.1M
2023-05-02 15.62 15.80 15.25 15.37 0.1M
2023-04-28 15.86 16.12 15.51 16.03 0.1M
2023-04-27 16.00 16.43 15.80 15.82 0.1M
2023-04-26 15.57 15.95 15.35 15.91 0.2M
2023-04-25 16.16 16.31 15.21 15.61 0.2M
2023-04-24 15.77 15.97 15.67 15.84 0.1M
2023-04-21 16.03 16.12 15.78 15.88 0.1M
2023-04-20 16.40 16.40 15.85 16.05 0.1M
2023-04-19 16.60 16.68 16.40 16.47 0.1M
2023-04-18 16.70 16.86 16.45 16.73 0.1M
2023-04-17 16.80 16.95 16.52 16.65 0.1M
2023-04-14 16.40 16.57 16.19 16.55 0.1M
2023-04-13 16.50 16.50 16.18 16.26 0.1M
2023-04-12 16.55 16.70 16.30 16.31 0.1M
2023-04-11 16.55 16.89 16.49 16.49 0.1M
2023-04-06 16.21 16.27 16.08 16.23 0.0M
2023-04-05 16.60 16.68 16.05 16.18 0.1M
2023-04-04 16.90 17.18 16.66 16.68 0.1M
2023-04-03 16.89 16.90 16.67 16.75 0.1M
2023-03-31 16.77 16.86 16.69 16.78 0.1M
2023-03-30 16.35 17.09 16.35 16.75 0.1M
2023-03-29 16.00 16.27 15.88 16.21 0.1M
2023-03-28 16.07 16.07 15.75 15.84 0.1M
2023-03-27 15.84 16.04 15.66 15.85 0.2M
2023-03-24 15.15 15.30 14.87 15.26 0.1M
2023-03-23 15.25 15.49 15.11 15.35 0.1M
2023-03-22 15.49 15.57 15.30 15.30 0.1M
2023-03-21 15.29 15.54 15.26 15.40 0.1M
2023-03-20 14.91 15.25 14.42 15.06 0.2M
2023-03-17 15.89 15.99 14.93 15.14 0.2M
2023-03-16 15.76 15.89 15.24 15.75 0.2M
2023-03-15 16.62 16.62 15.42 15.50 0.2M
2023-03-14 16.50 16.62 16.27 16.58 0.1M
2023-03-13 17.38 17.38 16.41 16.50 0.2M
2023-03-10 17.47 17.59 17.26 17.51 0.1M
2023-03-09 18.09 18.09 17.90 17.91 0.1M
2023-03-08 17.60 18.13 17.59 18.03 0.1M
2023-03-07 18.16 18.16 17.57 17.70 0.1M
2023-03-06 17.71 18.21 17.62 18.17 0.1M
2023-03-03 17.01 17.69 16.92 17.69 0.2M
2023-03-02 16.85 17.04 16.70 17.00 0.1M
2023-03-01 17.11 17.29 17.04 17.16 0.1M
2023-02-28 17.20 17.39 16.94 17.08 0.1M
2023-02-27 16.94 17.29 16.85 17.20 0.1M
2023-02-24 17.30 17.30 16.79 16.83 0.2M
2023-02-23 16.92 17.16 16.73 17.03 0.1M
2023-02-22 17.00 17.33 16.61 16.71 0.2M
2023-02-21 16.52 16.83 16.31 16.70 0.1M
2023-02-20 16.61 16.98 16.27 16.52 0.1M
2023-02-17 16.80 16.80 16.45 16.65 0.1M
2023-02-16 16.84 16.98 16.66 16.87 0.1M
2023-02-15 16.52 16.61 16.35 16.61 0.1M
2023-02-14 16.40 16.60 16.29 16.50 0.1M
2023-02-13 16.64 16.64 16.26 16.32 0.1M
2023-02-10 17.26 17.29 16.59 16.63 0.1M
2023-02-09 17.29 17.54 17.12 17.40 0.1M
2023-02-08 17.18 17.60 17.07 17.13 0.2M
2023-02-07 16.80 17.04 16.76 16.96 0.1M
2023-02-06 16.87 16.91 16.57 16.81 0.2M
2023-02-03 16.40 17.26 16.25 17.26 0.3M
2023-02-02 16.39 16.73 16.31 16.47 0.4M
2023-02-01 16.54 16.59 16.08 16.28 0.3M
2023-01-31 15.70 16.04 15.63 16.04 0.1M
2023-01-30 15.84 15.88 15.67 15.76 0.1M
2023-01-27 15.55 15.95 15.52 15.87 0.1M
2023-01-26 15.30 15.71 15.30 15.50 0.1M
2023-01-25 15.20 15.38 15.09 15.22 0.1M
2023-01-24 15.26 15.46 14.99 15.27 0.1M
2023-01-23 15.24 15.34 15.02 15.30 0.1M
2023-01-20 15.24 15.24 14.96 15.05 0.1M
2023-01-19 15.62 15.77 15.03 15.06 0.1M
2023-01-18 15.95 16.10 15.81 15.84 0.1M
2023-01-17 15.69 15.97 15.50 15.97 0.1M
2023-01-16 15.80 15.85 15.51 15.59 0.1M
2023-01-13 15.50 15.68 15.39 15.60 0.1M
2023-01-12 14.87 15.69 14.60 15.49 0.1M
2023-01-11 15.35 15.57 15.21 15.30 0.1M
2023-01-10 15.60 15.63 14.94 15.30 0.3M
2023-01-09 15.60 15.81 15.53 15.74 0.2M
2023-01-06 15.20 15.51 15.03 15.48 0.1M
2023-01-05 14.84 15.19 14.67 15.08 0.1M
2023-01-04 14.52 14.97 14.50 14.97 0.2M
2023-01-03 14.01 14.57 14.01 14.49 0.1M
2023-01-02 13.70 14.16 13.69 14.07 0.1M