Paris - Delayed Quote EUR

OPmobility SE (OPM.PA)

Compare
10.24
-0.08
(-0.78%)
At close: January 10 at 5:35:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 10.25 10.44 10.14 10.24 10.24 51,136
Jan 9, 2025 10.40 10.40 10.21 10.32 10.32 67,377
Jan 8, 2025 10.60 10.67 10.39 10.46 10.46 90,639
Jan 7, 2025 10.71 10.93 10.56 10.62 10.62 108,454
Jan 6, 2025 10.07 10.79 10.07 10.72 10.72 272,514
Jan 3, 2025 10.04 10.13 9.94 10.00 10.00 91,970
Jan 2, 2025 10.06 10.21 9.97 10.07 10.07 66,625
Dec 31, 2024 9.92 10.10 9.92 10.03 10.03 35,871
Dec 30, 2024 9.93 10.06 9.93 9.95 9.95 57,861
Dec 27, 2024 9.86 10.04 9.86 10.00 10.00 81,420
Dec 24, 2024 9.72 9.91 9.72 9.78 9.78 53,731
Dec 23, 2024 9.73 9.74 9.57 9.71 9.71 82,624
Dec 20, 2024 9.80 9.87 9.52 9.78 9.78 174,717
Dec 19, 2024 9.70 9.91 9.50 9.85 9.85 120,299
Dec 18, 2024 9.90 10.02 9.81 9.92 9.92 81,783
Dec 17, 2024 9.78 10.02 9.78 9.90 9.90 121,164
Dec 16, 2024 9.95 10.11 9.76 9.84 9.84 184,810
Dec 13, 2024 10.08 10.23 10.00 10.04 10.04 143,108
Dec 12, 2024 10.04 10.16 9.95 10.08 10.08 206,073
Dec 11, 2024 9.83 10.06 9.40 10.04 10.04 197,095
Dec 10, 2024 9.61 9.95 9.61 9.88 9.88 201,415
Dec 9, 2024 9.25 9.80 9.24 9.72 9.72 210,203
Dec 6, 2024 8.80 9.24 8.77 9.24 9.24 233,587
Dec 5, 2024 8.46 8.90 8.46 8.82 8.82 176,792
Dec 4, 2024 8.15 8.54 8.05 8.52 8.52 260,353
Dec 3, 2024 8.41 8.44 8.15 8.15 8.15 182,892
Dec 2, 2024 8.50 8.65 8.40 8.41 8.41 195,720
Nov 29, 2024 8.62 8.80 8.52 8.70 8.70 179,332
Nov 28, 2024 8.38 8.68 8.38 8.66 8.66 193,094
Nov 27, 2024 8.40 8.44 8.05 8.35 8.35 281,961
Nov 26, 2024 8.20 8.34 8.09 8.14 8.14 206,019
Nov 25, 2024 8.16 8.37 8.06 8.31 8.31 235,811
Nov 22, 2024 7.79 8.10 7.78 8.08 8.08 206,530
Nov 21, 2024 7.88 8.03 7.84 7.95 7.95 304,676
Nov 20, 2024 8.15 8.21 7.66 7.93 7.93 408,176
Nov 19, 2024 8.68 8.76 8.08 8.21 8.21 344,159
Nov 18, 2024 9.10 9.12 8.80 8.81 8.81 90,098
Nov 15, 2024 9.01 9.07 8.88 8.93 8.93 76,389
Nov 14, 2024 8.99 9.13 8.85 9.05 9.05 124,217
Nov 13, 2024 9.00 9.19 8.89 8.97 8.97 89,554
Nov 12, 2024 9.14 9.31 9.00 9.02 9.02 113,868
Nov 11, 2024 9.06 9.29 9.03 9.24 9.24 103,660
Nov 8, 2024 9.00 9.05 8.90 8.98 8.98 112,375
Nov 7, 2024 8.71 9.10 8.65 9.07 9.07 142,656
Nov 6, 2024 9.00 9.24 8.65 8.70 8.70 179,660
Nov 5, 2024 9.00 9.06 8.91 8.98 8.98 64,731
Nov 4, 2024 8.82 9.11 8.82 8.98 8.98 123,329
Nov 1, 2024 8.98 9.06 8.80 8.91 8.91 75,256
Oct 31, 2024 9.00 9.19 8.93 8.98 8.98 89,603
Oct 30, 2024 9.21 9.35 8.97 8.97 8.97 346,707
Oct 29, 2024 9.45 9.68 9.30 9.32 9.32 177,095
Oct 28, 2024 9.81 10.17 9.42 9.42 9.42 305,301
Oct 25, 2024 9.18 9.18 8.89 8.99 8.99 90,935
Oct 24, 2024 8.97 9.44 8.97 9.27 9.27 136,582
Oct 23, 2024 9.10 9.26 9.02 9.06 9.06 93,104
Oct 22, 2024 8.86 9.13 8.85 9.10 9.10 115,660
Oct 21, 2024 8.70 9.02 8.68 8.88 8.88 172,340
Oct 18, 2024 8.33 8.71 8.33 8.61 8.61 119,808
Oct 17, 2024 8.45 8.56 8.33 8.33 8.33 94,981
Oct 16, 2024 8.20 8.55 8.13 8.45 8.45 138,106
Oct 15, 2024 8.47 8.47 8.24 8.35 8.35 138,259
Oct 14, 2024 8.35 8.46 8.25 8.44 8.44 87,532
Oct 11, 2024 8.40 8.52 8.27 8.34 8.34 107,966
Oct 10, 2024 8.68 8.68 8.39 8.43 8.43 80,371
Oct 9, 2024 8.48 8.76 8.48 8.70 8.70 105,808
Oct 8, 2024 8.50 8.73 8.44 8.60 8.60 124,056
Oct 7, 2024 9.05 9.05 8.55 8.64 8.64 150,021
Oct 4, 2024 8.65 8.98 8.65 8.95 8.95 172,475
Oct 3, 2024 8.66 8.80 8.56 8.64 8.64 130,635
Oct 2, 2024 8.78 8.78 8.58 8.68 8.68 60,640
Oct 1, 2024 8.97 9.00 8.76 8.78 8.78 95,837
Sep 30, 2024 9.20 9.29 8.90 8.97 8.97 172,970
Sep 27, 2024 8.66 9.35 8.64 9.35 9.35 694,302
Sep 26, 2024 8.25 8.77 8.24 8.66 8.66 296,106
Sep 25, 2024 7.99 8.05 7.83 7.83 7.83 105,809
Sep 24, 2024 8.19 8.28 8.05 8.06 8.06 141,734
Sep 23, 2024 8.02 8.10 7.75 8.05 8.05 183,726
Sep 20, 2024 8.49 8.49 8.02 8.02 8.02 291,755
Sep 19, 2024 8.50 8.63 8.40 8.53 8.53 270,395
Sep 18, 2024 8.32 8.39 8.22 8.26 8.26 157,904
Sep 17, 2024 8.19 8.31 8.14 8.31 8.31 180,477
Sep 16, 2024 8.45 8.45 8.10 8.10 8.10 128,239
Sep 13, 2024 8.17 8.38 8.17 8.35 8.35 112,992
Sep 12, 2024 8.30 8.32 8.06 8.15 8.15 87,580
Sep 11, 2024 8.09 8.19 8.01 8.12 8.12 141,924
Sep 10, 2024 8.50 8.50 8.04 8.06 8.06 196,236
Sep 9, 2024 8.46 8.60 8.46 8.50 8.50 123,183
Sep 6, 2024 8.74 8.78 8.47 8.48 8.48 146,010
Sep 5, 2024 8.50 8.97 8.49 8.77 8.77 222,630
Sep 4, 2024 8.49 8.60 8.34 8.57 8.57 112,272
Sep 3, 2024 8.68 8.74 8.45 8.61 8.61 130,392
Sep 2, 2024 8.74 8.74 8.44 8.68 8.68 101,943
Aug 30, 2024 8.65 8.75 8.61 8.70 8.70 108,372
Aug 29, 2024 8.69 8.80 8.55 8.65 8.65 178,518
Aug 28, 2024 8.86 8.93 8.66 8.69 8.69 90,870
Aug 27, 2024 8.86 9.06 8.80 8.85 8.85 80,450
Aug 26, 2024 8.94 8.94 8.74 8.85 8.85 90,771
Aug 23, 2024 8.52 8.94 8.52 8.94 8.94 194,251
Aug 22, 2024 8.56 8.61 8.48 8.53 8.53 94,815
Aug 21, 2024 8.55 8.65 8.51 8.59 8.59 115,617
Aug 20, 2024 8.66 8.70 8.51 8.51 8.51 84,809
Aug 19, 2024 8.54 8.72 8.50 8.67 8.67 146,821
Aug 16, 2024 8.62 8.65 8.53 8.56 8.56 77,588
Aug 15, 2024 8.34 8.63 8.00 8.62 8.62 181,378
Aug 14, 2024 8.43 8.52 8.36 8.36 8.36 129,376
Aug 13, 2024 8.48 8.50 8.37 8.42 8.42 128,599
Aug 12, 2024 8.63 8.70 8.46 8.54 8.54 99,163
Aug 9, 2024 8.62 8.75 8.60 8.64 8.64 95,537
Aug 8, 2024 8.69 8.70 8.51 8.61 8.61 134,047
Aug 7, 2024 8.68 8.93 8.61 8.80 8.80 239,623
Aug 6, 2024 8.72 8.81 8.52 8.63 8.63 108,787
Aug 5, 2024 8.70 8.74 8.38 8.70 8.70 280,775
Aug 2, 2024 9.35 9.44 8.94 8.98 8.98 148,800
Aug 1, 2024 9.68 9.68 9.36 9.43 9.43 92,981
Jul 31, 2024 9.80 9.86 9.63 9.70 9.70 105,596
Jul 30, 2024 9.58 9.79 9.48 9.63 9.63 131,897
Jul 29, 2024 9.90 10.02 9.62 9.66 9.66 79,592
Jul 26, 2024 10.18 10.43 9.89 9.89 9.89 581,341
Jul 25, 2024 0.24 Dividend
Jul 25, 2024 9.90 10.19 9.85 10.19 10.19 228,921
Jul 24, 2024 9.95 10.51 9.91 10.33 10.09 390,664
Jul 23, 2024 9.85 10.28 9.59 10.03 9.80 691,546
Jul 22, 2024 9.06 9.17 8.85 9.17 8.96 135,034
Jul 19, 2024 9.18 9.20 8.92 8.94 8.73 111,673
Jul 18, 2024 9.04 9.29 8.97 9.27 9.05 166,555
Jul 17, 2024 9.02 9.11 8.94 9.00 8.79 177,621
Jul 16, 2024 9.35 9.35 8.80 9.09 8.87 256,122
Jul 15, 2024 9.46 9.46 9.26 9.34 9.12 118,060
Jul 12, 2024 9.55 9.63 9.45 9.55 9.33 72,398
Jul 11, 2024 9.40 9.48 9.08 9.48 9.25 237,457
Jul 10, 2024 9.31 9.38 9.14 9.36 9.15 122,462
Jul 9, 2024 9.40 9.40 9.15 9.23 9.02 202,780
Jul 8, 2024 9.49 9.56 9.35 9.51 9.28 156,921
Jul 5, 2024 9.55 9.64 9.45 9.60 9.38 112,058
Jul 4, 2024 9.51 9.65 9.44 9.48 9.26 66,380
Jul 3, 2024 9.30 9.46 9.20 9.46 9.24 89,064
Jul 2, 2024 9.30 9.30 9.13 9.23 9.02 113,731
Jul 1, 2024 9.49 9.61 9.30 9.30 9.08 235,261
Jun 28, 2024 9.30 9.38 9.06 9.07 8.86 247,915
Jun 27, 2024 9.26 9.43 9.11 9.27 9.05 192,571
Jun 26, 2024 9.26 9.27 8.97 9.09 8.88 265,311
Jun 25, 2024 9.35 9.48 9.21 9.26 9.04 190,025
Jun 24, 2024 9.30 9.48 9.23 9.41 9.19 152,416
Jun 21, 2024 9.53 9.56 9.27 9.29 9.07 212,633
Jun 20, 2024 9.48 9.59 9.29 9.47 9.25 234,790
Jun 19, 2024 9.82 9.82 9.34 9.52 9.29 402,940
Jun 18, 2024 9.95 9.98 9.76 9.88 9.65 125,245
Jun 17, 2024 9.67 9.92 9.60 9.85 9.63 176,576
Jun 14, 2024 10.12 10.12 9.66 9.73 9.51 320,265
Jun 13, 2024 10.70 10.70 10.15 10.20 9.96 356,679
Jun 12, 2024 10.51 10.76 10.47 10.71 10.46 164,445
Jun 11, 2024 10.86 10.93 10.56 10.61 10.36 147,757
Jun 10, 2024 10.78 10.82 10.67 10.82 10.57 123,110
Jun 7, 2024 11.05 11.05 10.80 10.83 10.58 90,847
Jun 6, 2024 10.92 11.07 10.91 11.07 10.81 156,344
Jun 5, 2024 11.01 11.06 10.93 10.93 10.68 141,515
Jun 4, 2024 11.35 11.37 10.92 11.01 10.75 291,828
Jun 3, 2024 11.14 11.41 10.97 11.30 11.04 307,984
May 31, 2024 10.75 10.95 10.70 10.87 10.62 182,790
May 30, 2024 10.70 10.85 10.61 10.70 10.45 196,760
May 29, 2024 10.90 10.90 10.65 10.65 10.40 121,646
May 28, 2024 10.99 11.07 10.80 10.93 10.68 144,254
May 27, 2024 10.84 10.92 10.74 10.92 10.67 146,385
May 24, 2024 10.91 10.91 10.71 10.84 10.59 99,368
May 23, 2024 10.96 10.96 10.96 10.96 10.71 -
May 22, 2024 11.14 11.14 10.92 10.96 10.71 125,201
May 21, 2024 11.55 11.57 11.09 11.17 10.91 191,613
May 20, 2024 11.79 11.80 11.59 11.59 11.32 81,585
May 17, 2024 11.90 11.99 11.74 11.79 11.52 108,430
May 16, 2024 11.95 11.99 11.84 11.91 11.63 108,843
May 15, 2024 11.90 12.18 11.80 11.91 11.63 152,735
May 14, 2024 11.75 11.99 11.72 11.87 11.59 135,319
May 13, 2024 11.53 11.74 11.47 11.69 11.42 123,049
May 10, 2024 11.48 11.59 11.34 11.50 11.23 171,175
May 9, 2024 11.30 11.46 11.29 11.44 11.17 125,973
May 8, 2024 11.57 11.58 11.31 11.31 11.05 126,965
May 7, 2024 11.65 11.66 11.54 11.57 11.30 121,199
May 6, 2024 11.43 11.69 11.40 11.59 11.32 75,993
May 3, 2024 11.60 11.67 11.40 11.40 11.14 122,704
May 2, 2024 11.52 11.60 11.32 11.43 11.16 135,951
Apr 30, 2024 0.39 Dividend
Apr 30, 2024 11.61 11.69 11.38 11.48 11.21 240,792
Apr 29, 2024 11.75 12.04 11.75 11.94 11.28 149,999
Apr 26, 2024 11.72 11.74 11.53 11.65 11.01 145,567
Apr 25, 2024 11.70 11.80 11.54 11.60 10.96 115,671
Apr 24, 2024 12.16 12.21 11.70 11.70 11.05 83,235
Apr 23, 2024 12.30 12.37 11.75 11.99 11.33 207,264
Apr 22, 2024 11.99 12.19 11.85 11.98 11.32 116,685
Apr 19, 2024 11.90 12.02 11.71 11.90 11.24 124,806
Apr 18, 2024 11.86 12.03 11.82 12.03 11.37 170,044
Apr 17, 2024 12.10 12.12 11.87 11.87 11.22 116,644
Apr 16, 2024 11.99 12.11 11.86 12.10 11.43 195,529
Apr 15, 2024 12.46 12.52 12.09 12.19 11.52 199,526
Apr 12, 2024 12.88 12.99 12.30 12.46 11.77 232,729
Apr 11, 2024 12.70 12.92 12.68 12.70 12.00 211,379
Apr 10, 2024 12.77 13.20 12.63 12.70 12.00 237,422
Apr 9, 2024 12.49 12.86 12.41 12.72 12.02 243,388
Apr 8, 2024 12.53 12.73 12.45 12.59 11.90 211,914
Apr 5, 2024 12.40 12.60 12.25 12.55 11.86 171,876
Apr 4, 2024 13.02 13.08 12.69 12.71 12.01 136,719
Apr 3, 2024 12.51 12.98 12.46 12.98 12.26 383,413
Apr 2, 2024 12.16 12.71 12.11 12.57 11.88 281,489
Mar 28, 2024 11.88 12.18 11.83 12.08 11.41 229,327
Mar 27, 2024 11.80 11.87 11.60 11.78 11.13 118,888
Mar 26, 2024 11.90 11.93 11.72 11.80 11.15 139,106
Mar 25, 2024 11.74 11.90 11.61 11.90 11.24 125,933
Mar 22, 2024 11.52 11.78 11.48 11.75 11.10 133,695
Mar 21, 2024 11.78 11.84 11.52 11.64 11.00 133,200
Mar 20, 2024 11.80 11.85 11.43 11.52 10.88 182,841
Mar 19, 2024 11.77 11.89 11.65 11.89 11.23 188,027
Mar 18, 2024 11.67 11.84 11.58 11.77 11.12 202,856
Mar 15, 2024 11.40 11.70 11.32 11.60 10.96 316,249
Mar 14, 2024 11.38 11.59 11.32 11.44 10.81 266,723
Mar 13, 2024 11.30 11.38 11.13 11.38 10.75 260,134
Mar 12, 2024 10.94 11.31 10.82 11.20 10.58 233,836
Mar 11, 2024 11.00 11.10 10.89 10.89 10.29 160,168
Mar 8, 2024 11.00 11.05 10.74 10.99 10.38 148,028
Mar 7, 2024 11.00 11.19 10.72 11.01 10.40 194,775
Mar 6, 2024 10.83 11.33 10.83 11.13 10.52 183,169
Mar 5, 2024 10.85 10.88 10.60 10.81 10.21 190,324
Mar 4, 2024 11.10 11.14 10.96 10.98 10.37 132,881
Mar 1, 2024 11.00 11.28 11.00 11.13 10.52 170,044
Feb 29, 2024 11.24 11.25 10.95 11.03 10.42 192,133
Feb 28, 2024 11.33 11.46 11.01 11.21 10.59 237,174
Feb 27, 2024 10.64 11.38 10.59 11.38 10.75 311,241
Feb 26, 2024 10.82 10.94 10.64 10.71 10.12 177,245
Feb 23, 2024 11.25 11.28 10.69 10.78 10.19 257,069
Feb 22, 2024 10.60 11.38 10.60 11.12 10.51 514,260
Feb 21, 2024 10.32 10.64 10.20 10.41 9.84 180,344
Feb 20, 2024 10.15 10.20 9.99 10.12 9.56 218,266
Feb 19, 2024 10.49 10.74 10.22 10.23 9.67 145,230
Feb 16, 2024 10.78 10.96 10.60 10.60 10.02 310,611
Feb 15, 2024 10.16 10.45 10.15 10.34 9.77 121,909
Feb 14, 2024 10.30 10.30 10.09 10.12 9.56 106,571
Feb 13, 2024 10.44 10.47 10.22 10.35 9.78 121,357
Feb 12, 2024 10.24 10.60 10.24 10.39 9.82 110,845
Feb 9, 2024 10.40 10.42 10.19 10.23 9.67 101,209
Feb 8, 2024 10.42 10.57 10.38 10.43 9.85 133,883
Feb 7, 2024 10.66 10.74 10.40 10.40 9.83 172,780
Feb 6, 2024 10.60 10.67 10.41 10.67 10.08 119,140
Feb 5, 2024 10.82 10.85 10.52 10.58 10.00 104,768
Feb 2, 2024 10.76 10.97 10.68 10.69 10.10 143,775
Feb 1, 2024 10.60 10.80 10.56 10.66 10.07 224,898
Jan 31, 2024 10.72 10.79 10.60 10.68 10.09 196,565
Jan 30, 2024 10.85 10.92 10.60 10.76 10.17 117,427
Jan 29, 2024 10.80 10.82 10.55 10.77 10.18 155,526
Jan 26, 2024 10.53 10.78 10.47 10.75 10.16 226,661
Jan 25, 2024 10.78 10.79 10.45 10.50 9.92 233,151
Jan 24, 2024 11.00 11.04 10.78 10.85 10.25 198,349
Jan 23, 2024 10.50 10.91 10.50 10.81 10.21 191,535
Jan 22, 2024 10.40 10.54 10.24 10.44 9.86 191,661
Jan 19, 2024 10.66 10.74 10.15 10.21 9.65 289,005
Jan 18, 2024 10.70 10.78 10.58 10.72 10.13 138,868
Jan 17, 2024 10.70 10.70 10.46 10.64 10.05 191,464
Jan 16, 2024 11.10 11.10 10.87 10.90 10.30 109,849
Jan 15, 2024 11.17 11.23 11.13 11.16 10.54 128,460
Jan 12, 2024 11.45 11.48 11.24 11.26 10.64 141,343
Jan 11, 2024 11.45 11.58 11.31 11.35 10.72 101,822
Jan 10, 2024 11.69 11.69 11.43 11.46 10.83 104,130

Related Tickers

VSA2.BE Valeo SA
8.99
-1.53%
 
AKW.PA Akwel SA
7.94
-0.50%
 
FRVIA.PA Forvia SE
8.59
+2.61%
 
6902.T DENSO Corporation
2,162.50
+0.39%
 
FR.PA Valeo SE
9.17
+0.97%
 
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
30.94
-0.32%