Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

OPUS GLOBAL Nyrt. (1VY.F)

Compare
1.4960
-0.0300
(-1.97%)
At close: February 21 at 8:06:59 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.49601.49601.49601.49601.4960-
Feb 20, 20251.52601.52601.52601.52601.5260-
Feb 19, 20251.54401.54401.54401.54401.5440-
Feb 18, 20251.51601.65201.51601.65201.652036
Feb 17, 20251.44601.44601.44601.44601.4460-
Feb 14, 20251.40601.40601.40601.40601.4060-
Feb 13, 20251.33801.33801.33801.33801.3380-
Feb 12, 20251.30201.30201.30201.30201.3020-
Feb 11, 20251.29401.29401.29401.29401.2940-
Feb 10, 20251.28401.28401.28401.28401.2840-
Feb 7, 20251.27601.27601.27601.27601.2760-
Feb 6, 20251.25601.25601.25601.25601.2560-
Feb 5, 20251.26201.26401.26201.26401.26402,400
Feb 4, 20251.25401.36801.25401.36801.3680177
Feb 3, 20251.25201.25201.25201.25201.2520-
Jan 31, 20251.29201.29201.29201.29201.2920-
Jan 30, 20251.28401.28401.28401.28401.2840-
Jan 29, 20251.28601.28601.28601.28601.2860-
Jan 28, 20251.30001.38401.30001.38401.38404,800
Jan 27, 20251.27401.27401.27401.27401.2740-
Jan 24, 20251.24601.24601.24601.24601.2460-
Jan 23, 20251.23401.23401.23401.23401.2340-
Jan 22, 20251.23201.23201.23201.23201.2320-
Jan 21, 20251.23001.23001.23001.23001.2300-
Jan 20, 20251.22801.22801.22801.22801.2280-
Jan 17, 20251.21401.21401.21401.21401.2140-
Jan 16, 20251.19401.19401.19401.19401.1940-
Jan 15, 20251.20401.20401.20401.20401.2040-
Jan 14, 20251.19401.19401.19401.19401.1940-
Jan 13, 20251.19401.19401.19401.19401.1940-
Jan 10, 20251.18801.18801.18801.18801.1880-
Jan 9, 20251.17801.17801.17801.17801.1780-
Jan 8, 20251.20001.20001.20001.20001.2000-
Jan 7, 20251.20401.20401.20401.20401.2040-
Jan 6, 20251.21601.21601.21601.21601.2160-
Jan 3, 20251.20201.20201.20201.20201.2020-
Jan 2, 20251.17801.17801.17801.17801.1780-
Dec 30, 20241.17801.27401.17801.27401.2740200
Dec 27, 20241.19001.19001.19001.19001.1900-
Dec 23, 20241.18001.18001.18001.18001.1800-
Dec 20, 20241.15801.16801.15801.16801.1680250
Dec 19, 20241.16201.16201.16201.16201.1620-
Dec 18, 20241.19401.19401.19401.19401.1940-
Dec 17, 20241.19801.19801.19801.19801.1980-
Dec 16, 20241.20201.20201.20201.20201.2020-
Dec 13, 20241.21401.21401.21401.21401.2140-
Dec 12, 20241.20801.20801.20801.20801.2080-
Dec 11, 20241.17801.17801.17801.17801.1780-
Dec 10, 20241.18201.18201.18201.18201.1820-
Dec 9, 20241.17401.17401.17401.17401.1740-
Dec 6, 20241.16801.16801.16801.16801.1680-
Dec 5, 20241.16001.16001.16001.16001.1600-
Dec 4, 20241.16201.16201.16201.16201.1620-
Dec 3, 20241.17001.17001.17001.17001.1700-
Dec 2, 20241.16401.16401.16401.16401.1640-
Nov 29, 20241.18801.18801.18801.18801.1880-
Nov 28, 20241.19201.19201.19201.19201.1920-
Nov 27, 20241.17801.17801.17801.17801.1780-
Nov 26, 20241.17001.17001.17001.17001.1700-
Nov 25, 20241.18601.18601.18601.18601.1860-
Nov 22, 20241.19201.19201.19201.19201.1920-
Nov 21, 20241.19201.19201.19201.19201.1920-
Nov 20, 20241.20801.20801.20801.20801.2080-
Nov 19, 20241.22601.22601.22601.22601.2260-
Nov 18, 20241.23201.23201.23201.23201.2320-
Nov 15, 20241.23001.23001.23001.23001.2300-
Nov 14, 20241.22601.22601.22601.22601.2260-
Nov 13, 20241.22601.22601.22601.22601.2260-
Nov 12, 20241.23801.23801.23201.23201.23201,200
Nov 11, 20241.24601.24601.24601.24601.2460-
Nov 8, 20241.26401.26401.26401.26401.2640-
Nov 7, 20241.24601.24601.24601.24601.2460-
Nov 6, 20241.20001.20001.20001.20001.2000-
Nov 5, 20241.22801.22801.22801.22801.2280-
Nov 4, 20241.23601.23601.23601.23601.2360-
Nov 1, 20241.21401.21401.21401.21401.2140-
Oct 31, 20241.21401.21401.21401.21401.2140-
Oct 30, 20241.22401.22401.22401.22401.2240-
Oct 29, 20241.21801.21801.21801.21801.2180-
Oct 28, 20241.23001.23001.23001.23001.2300-
Oct 25, 20241.22401.22401.22401.22401.2240-
Oct 24, 20241.22801.22801.22801.22801.2280-
Oct 23, 20241.23401.23401.23401.23401.2340-
Oct 22, 20241.23201.23201.23201.23201.2320-
Oct 21, 20241.20801.20801.20801.20801.2080-
Oct 18, 20241.20001.20001.20001.20001.2000-
Oct 17, 20241.20801.20801.20801.20801.2080-
Oct 16, 20241.19601.19601.19601.19601.1960-
Oct 15, 20241.21601.21601.21601.21601.2160-
Oct 14, 20241.32201.32201.32201.32201.32208,000
Oct 11, 20241.22801.22801.22801.22801.2280-
Oct 10, 20241.26001.26001.26001.26001.2600-
Oct 9, 20241.25401.25401.25401.25401.2540-
Oct 8, 20241.22801.22801.22801.22801.2280-
Oct 7, 20241.22201.22201.22201.22201.2220-
Oct 4, 20241.22201.22201.22201.22201.2220-
Oct 3, 20241.24401.24401.24401.24401.2440-
Oct 2, 20241.26801.26801.26801.26801.2680-
Oct 1, 20241.23001.23001.23001.23001.2300-
Sep 30, 20241.24601.24601.24601.24601.2460-
Sep 27, 20241.25001.25001.25001.25001.2500-
Sep 26, 20241.23401.23401.23401.23401.2340-
Sep 25, 20241.20401.20401.20401.20401.2040-
Sep 24, 20241.18801.18801.18801.18801.1880-
Sep 23, 20241.19401.19401.19401.19401.1940-
Sep 20, 20241.16801.16801.16801.16801.1680-
Sep 19, 20241.08801.08801.08801.08801.0880-
Sep 18, 20241.10801.10801.10801.10801.1080-
Sep 17, 20241.11401.11401.11401.11401.1140-
Sep 16, 20241.11801.11801.11801.11801.1180-
Sep 13, 20241.11401.11401.11401.11401.1140-
Sep 12, 20241.11201.11201.11201.11201.1120-
Sep 11, 20241.11001.11001.11001.11001.1100-
Sep 10, 20241.11201.11201.11201.11201.1120-
Sep 9, 20241.11801.11801.11801.11801.1180-
Sep 6, 20241.12001.12001.12001.12001.1200-
Sep 5, 20241.12001.12001.12001.12001.1200-
Sep 4, 20241.11601.11601.11601.11601.1160-
Sep 3, 20241.11001.11001.11001.11001.1100-
Sep 2, 20241.09801.09801.09801.09801.0980-
Aug 30, 20241.11001.11001.11001.11001.1100-
Aug 29, 20241.11201.11201.11201.11201.1120-
Aug 28, 20241.09601.09601.09601.09601.0960-
Aug 27, 20241.06601.06601.06601.06601.0660-
Aug 26, 20241.02601.02601.02601.02601.0260-
Aug 23, 20241.02201.02201.02201.02201.0220-
Aug 22, 20241.02001.02001.02001.02001.0200-
Aug 21, 20241.00801.00801.00801.00801.0080-
Aug 20, 20241.01401.01401.01401.01401.0140-
Aug 19, 20241.01201.01201.01201.01201.0120-
Aug 16, 20241.01001.01001.01001.01001.0100-
Aug 15, 20241.01601.01601.01601.01601.0160-
Aug 14, 20241.02401.02401.02401.02401.0240-
Aug 13, 20241.02601.02601.02601.02601.0260-
Aug 12, 20241.02201.02201.02201.02201.0220-
Aug 9, 20241.02201.02201.02201.02201.0220-
Aug 8, 20241.00601.00601.00601.00601.0060-
Aug 7, 20241.00401.00401.00401.00401.0040-
Aug 6, 20240.97400.97400.97400.97400.9740-
Aug 5, 20240.95000.95000.95000.95000.9500-
Aug 2, 20241.05801.05801.05801.05801.0580-
Aug 1, 20241.06001.06001.06001.06001.0600-
Jul 31, 20241.06201.06201.06201.06201.0620-
Jul 30, 20241.06801.06801.06801.06801.0680-
Jul 29, 20241.07001.07001.06601.06601.066050
Jul 26, 20241.06201.06201.06201.06201.0620-
Jul 25, 20241.06601.06601.06601.06601.0660-
Jul 24, 20241.06801.06801.06801.06801.0680-
Jul 23, 20241.08201.08201.08201.08201.0820-
Jul 22, 20241.06801.06801.06801.06801.0680-
Jul 19, 20241.06401.06401.06401.06401.0640-
Jul 18, 20241.07601.07601.07601.07601.0760-
Jul 17, 20241.07801.07801.07801.07801.0780-
Jul 16, 20241.07801.07801.07801.07801.0780-
Jul 15, 20241.08001.08001.08001.08001.0800-
Jul 12, 20241.07801.07801.07801.07801.0780-
Jul 11, 20241.07401.07401.07401.07401.0740-
Jul 10, 20241.07601.07601.07601.07601.0760-
Jul 9, 20241.06401.06401.06401.06401.0640-
Jul 8, 20241.07601.07601.07601.07601.0760-
Jul 5, 20241.08001.08001.08001.08001.0800-
Jul 4, 20241.07601.07601.07601.07601.0760-
Jul 3, 20241.05801.05801.05801.05801.0580-
Jul 2, 20241.04801.04801.04801.04801.0480-
Jul 1, 20241.05001.05001.05001.05001.0500-
Jun 28, 20241.04201.04201.04201.04201.0420-
Jun 27, 20241.03401.03401.03401.03401.0340-
Jun 26, 20241.02401.02401.02401.02401.0240-
Jun 25, 20241.02601.02601.02601.02601.0260-
Jun 24, 20241.02401.02401.02401.02401.0240-
Jun 21, 20241.01801.01801.01801.01801.0180-
Jun 20, 20241.01601.01601.01601.01601.0160-
Jun 19, 20241.03001.10801.03001.10801.1080100
Jun 18, 20241.03201.03201.03201.03201.0320-
Jun 17, 20241.02801.02801.02801.02801.0280-
Jun 14, 20241.03201.03201.03201.03201.0320-
Jun 13, 20241.01201.01201.01201.01201.0120-
Jun 12, 20241.01401.01401.01401.01401.0140-
Jun 11, 20240.99700.99700.99700.99700.9970-
Jun 10, 20240.94900.94900.94900.94900.9490-
Jun 7, 20240.94700.94700.94700.94700.9470-
Jun 6, 20240.94701.00000.94701.00001.0000500
Jun 5, 2024 0.0252 Dividend
Jun 5, 20240.92400.92400.92400.92400.9240-
Jun 4, 20240.93500.93500.93500.9350-9.4450-
Jun 3, 20240.90700.90700.90700.9070-9.1622-
May 31, 20240.91100.91100.91100.9110-9.2026-
May 30, 20240.92900.92900.92900.9290-9.3844-
May 29, 20240.93500.93500.93500.9350-9.4450-
May 28, 20240.92500.92500.92500.9250-9.3440-
May 27, 20240.91700.91700.91700.9170-9.2632-
May 24, 20240.90700.90700.90700.9070-9.1622-
May 23, 20240.90500.90500.90500.9050-9.1420-
May 22, 20240.91100.91100.91100.9110-9.2026-
May 21, 20240.94000.94000.94000.9400-9.4955-
May 20, 20240.94000.94000.94000.9400-9.4955-
May 17, 20240.93900.93900.93900.9390-9.4854-
May 16, 20240.89100.89100.89100.8910-9.0005-
May 15, 20240.92300.92300.92300.9230-9.3238-
May 14, 20240.91300.91300.91300.9130-9.2228-
May 13, 20240.91300.91300.91300.9130-9.2228-
May 10, 20240.90601.01400.90601.0140-10.243050
May 9, 20240.89700.89700.89700.8970-9.0611-
May 8, 20240.91200.91200.91200.9120-9.2127-
May 7, 20240.90900.90900.90900.9090-9.1824-
May 6, 20240.88600.88600.88600.8860-8.9500-
May 3, 20240.86000.86000.86000.8600-8.6874-
May 2, 20240.90000.96000.90000.9600-9.6975200
Apr 30, 20240.88700.88700.88700.8870-8.9601-
Apr 29, 20240.92900.92900.90000.9000-9.09141,100
Apr 26, 20240.91700.91700.91700.9170-9.2632-
Apr 25, 20240.93700.93700.93700.9370-9.4652-
Apr 24, 20240.94800.94800.94800.9480-9.5763-
Apr 23, 20240.94500.94500.94500.9450-9.5460-
Apr 22, 20240.93300.93300.93300.9330-9.4248-
Apr 19, 20240.94000.94000.94000.9400-9.4955-
Apr 18, 20240.93300.93300.93300.9330-9.4248-
Apr 17, 20240.91700.91700.91700.9170-9.2632-
Apr 16, 20240.93400.93400.93400.9340-9.4349-
Apr 15, 20240.92700.92700.92700.9270-9.3642-
Apr 12, 20240.95600.95600.95600.9560-9.6571-
Apr 11, 20240.96900.96900.96900.9690-9.7885-
Apr 10, 20240.95900.95900.95900.9590-9.6874-
Apr 9, 20240.95900.95900.95900.9590-9.6874-
Apr 8, 20240.94000.94000.94000.9400-9.4955-
Apr 5, 20240.95300.95300.95300.9530-9.6268-
Apr 4, 20240.95900.95900.95900.9590-9.6874-
Apr 3, 20240.97100.97100.97100.9710-9.8087-
Apr 2, 20240.95000.95000.95000.9500-9.5965-
Mar 28, 20240.94700.94700.94700.9470-9.5662-
Mar 27, 20240.93900.93900.93900.9390-9.4854-
Mar 26, 20240.94100.94100.94100.9410-9.5056-
Mar 25, 20240.92900.92900.92900.9290-9.3844-
Mar 22, 20240.94400.94400.94400.9440-9.5359-
Mar 21, 20240.94300.94300.94300.9430-9.5258-
Mar 20, 20240.94100.94100.94100.9410-9.5056-
Mar 19, 20240.93900.93900.93900.9390-9.4854-
Mar 18, 20240.92600.92600.92600.9260-9.3541-
Mar 15, 20240.95100.95100.95100.9510-9.6066-
Mar 14, 20240.94900.94900.94900.9490-9.5864-
Mar 13, 20240.94600.94600.94600.9460-9.5561-
Mar 12, 20240.95100.95100.95100.9510-9.6066-
Mar 11, 20240.99900.99900.99900.9990-10.0915-
Mar 8, 20240.99900.99900.99900.9990-10.0915-
Mar 7, 20240.99900.99900.99900.9990-10.0915-
Mar 6, 20240.99900.99900.99900.9990-10.0915-
Mar 5, 20240.99900.99900.99900.9990-10.0915-
Mar 4, 20240.99900.99900.99900.9990-10.0915-
Mar 1, 20240.99900.99900.99900.9990-10.0915-
Feb 29, 20240.99900.99900.99900.9990-10.0915-
Feb 28, 20240.98900.98900.98900.9890-9.9905-
Feb 27, 20240.98900.98900.98900.9890-9.9905-
Feb 26, 20241.00201.00201.00201.0020-10.1218-
Feb 23, 20241.01201.01201.01201.0120-10.2228-
Feb 22, 20241.02001.02001.02001.0200-10.3036-
Feb 21, 20241.00201.00201.00201.0020-10.1218-

Related Tickers

002482.SZ Shenzhen Grandland Group Co., Ltd.
1.9800
-1.00%
 
1871.T PS Construction Co., Ltd.
1,510.00
0.00%
 
M4N.HM Give AG
1.4600
0.00%
 
FLU.SG Fluor Corp
35.95
-5.34%
 
8059.HK Glory Flame Holdings Limited
0.013
0.00%
 
1547.HK IBI GROUP HLDGS
0.200
-4.76%
 
PSG.BK PSG Corporation Public Company Limited
0.3100
0.00%
 
MAR.LS Martifer SGPS, S.A.
1.7600
-1.68%
 
PAL.MI Palingeo S.p.A.
5.36
+0.75%
 
NEXS.L Nexus Infrastructure plc
145.00
0.00%