Paris - Delayed Quote
EUR
OPmobility SE (OPM.PA)
9.10
-0.19
(-2.05%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.24
9.30
9.05
9.10
9.10
142,286
Oct 29, 2026
9.26
9.38
9.14
9.29
9.29
127,751
Oct 28, 2026
9.28
9.44
9.22
9.22
9.22
101,992
Oct 27, 2026
9.23
9.32
9.14
9.20
9.20
150,844
Oct 26, 2026
9.03
9.34
9.02
9.31
9.31
119,910
Oct 23, 2026
9.18
9.25
9.01
9.02
9.02
119,012
Oct 22, 2026
9.34
9.47
9.10
9.25
9.25
245,777
Oct 21, 2026
9.54
9.70
9.48
9.50
9.50
133,942
Oct 20, 2026
9.51
9.69
9.50
9.59
9.59
97,851
Oct 19, 2026
9.62
9.64
9.44
9.56
9.56
105,434
Oct 16, 2026
9.56
9.97
9.54
9.74
9.74
226,644
Oct 15, 2026
9.50
9.53
9.34
9.44
9.44
309,531
Oct 14, 2026
9.60
9.66
9.47
9.50
9.50
103,508
Oct 13, 2026
9.50
9.63
9.47
9.57
9.57
170,242
Oct 12, 2026
9.49
9.74
9.40
9.40
9.40
267,486
Oct 9, 2026
10.05
10.15
9.69
9.73
9.73
253,197
Oct 8, 2026
10.10
10.50
9.60
9.85
9.85
919,040
Oct 7, 2026
12.07
12.95
12.04
12.44
12.44
379,649
Oct 6, 2026
12.00
12.25
11.98
12.23
12.23
80,707
Oct 5, 2026
11.82
11.96
11.73
11.96
11.96
74,754
Oct 2, 2026
11.76
12.02
11.71
11.80
11.80
81,304
Oct 1, 2026
11.90
12.21
11.64
11.70
11.70
106,578
Sep 30, 2026
11.77
12.16
11.73
12.04
12.04
206,291
Sep 29, 2026
11.91
12.04
11.72
11.77
11.77
85,326
Sep 28, 2026
11.89
12.06
11.80
11.87
11.87
114,658
Sep 25, 2026
11.86
11.92
11.72
11.84
11.84
114,529
Sep 24, 2026
12.02
12.02
11.75
11.82
11.82
97,467
Sep 23, 2026
12.16
12.19
11.98
12.00
12.00
98,050
Sep 22, 2026
12.00
12.29
11.85
12.10
12.10
97,187
Sep 21, 2026
11.80
12.07
11.75
12.07
12.07
96,628
Sep 18, 2026
12.40
12.40
11.80
11.80
11.80
257,183
Sep 17, 2026
12.08
12.45
12.08
12.44
12.44
43,837
Sep 16, 2026
11.95
12.10
11.83
12.07
12.07
42,964
Sep 15, 2026
11.95
12.12
11.83
11.97
11.97
71,004
Sep 14, 2026
11.86
12.07
11.75
11.87
11.87
94,755
Sep 11, 2026
12.54
12.61
12.13
12.13
12.13
69,045
Sep 10, 2026
12.30
12.57
12.30
12.38
12.38
56,057
Sep 9, 2026
12.50
12.50
12.23
12.34
12.34
67,623
Sep 8, 2026
12.36
12.55
12.30
12.39
12.39
50,440
Sep 7, 2026
12.72
12.74
12.51
12.51
12.51
45,091
Sep 4, 2026
12.60
12.80
12.55
12.73
12.73
62,441
Sep 3, 2026
12.36
12.74
12.30
12.60
12.60
138,468
Sep 2, 2026
12.28
12.44
12.20
12.36
12.36
80,960
Sep 1, 2026
12.60
12.66
12.26
12.43
12.43
108,094
Aug 31, 2026
12.64
12.78
12.58
12.61
12.61
115,663
Aug 28, 2026
12.54
12.74
12.54
12.63
12.63
90,792
Aug 27, 2026
12.56
12.58
12.30
12.39
12.39
101,788
Aug 26, 2026
12.58
12.70
12.54
12.55
12.55
59,179
Aug 25, 2026
12.54
12.60
12.42
12.53
12.53
66,082
Aug 24, 2026
12.55
12.66
12.46
12.56
12.56
259,780
Aug 21, 2026
12.55
12.70
12.46
12.57
12.57
82,533
Aug 20, 2026
12.68
12.78
12.32
12.41
12.41
101,478
Aug 19, 2026
12.54
12.70
12.47
12.60
12.60
45,764
Aug 18, 2026
12.68
12.80
12.50
12.55
12.55
106,374
Aug 17, 2026
12.72
12.79
12.57
12.75
12.75
85,959
Aug 14, 2026
12.58
12.72
12.54
12.72
12.72
107,236
Aug 13, 2026
12.62
12.70
12.40
12.56
12.56
74,177
Aug 12, 2026
12.62
12.68
12.45
12.48
12.48
66,641
Aug 11, 2026
12.54
12.68
12.42
12.58
12.58
59,127
Aug 10, 2026
12.50
12.58
12.36
12.52
12.52
184,608
Aug 7, 2026
12.60
12.60
12.33
12.48
12.48
61,753
Aug 6, 2026
12.70
12.75
12.53
12.53
12.53
75,679
Aug 5, 2026
12.84
12.84
12.64
12.70
12.70
111,935
Aug 4, 2026
12.93
12.93
12.68
12.76
12.76
101,130
Aug 3, 2026
12.98
13.15
12.87
12.90
12.90
111,959
Jul 31, 2026
13.12
13.34
12.80
12.80
12.80
88,991
Jul 30, 2026
12.75
13.20
12.70
13.07
13.07
97,815
Jul 29, 2026
12.86
13.08
12.72
12.75
12.75
118,914
Jul 28, 2026
12.86
12.96
12.72
12.83
12.83
101,460
Jul 27, 2026
12.96
12.98
12.67
12.74
12.74
103,259
Jul 24, 2026
12.98
13.20
12.73
12.73
12.73
117,849
Jul 23, 2026
12.99
13.07
12.74
12.87
12.87
121,977
Jul 22, 2026
13.03
13.52
12.94
13.13
13.13
229,097
Jul 21, 2026
12.96
13.05
12.78
12.92
12.92
110,736
Jul 20, 2026
13.04
13.18
12.85
12.85
12.85
73,273
Jul 17, 2026
13.34
13.42
13.11
13.12
13.12
106,256
Jul 16, 2026
13.56
13.68
13.41
13.41
13.41
76,642
Jul 15, 2026
13.20
13.46
13.11
13.46
13.46
70,712
Jul 14, 2026
13.32
13.32
13.02
13.15
13.15
67,707
Jul 13, 2026
13.28
13.50
13.14
13.37
13.37
49,027
Jul 10, 2026
13.82
14.04
13.36
13.36
13.36
97,601
Jul 9, 2026
13.69
13.80
13.49
13.72
13.72
98,645
Jul 8, 2026
13.60
13.60
13.26
13.53
13.53
147,753
Jul 7, 2026
13.90
14.06
13.74
13.74
13.74
89,160
Jul 6, 2026
13.80
13.90
13.72
13.88
13.88
56,435
Jul 3, 2026
13.70
13.97
13.68
13.82
13.82
61,120
Jul 2, 2026
13.60
13.88
13.52
13.68
13.68
121,635
Jul 1, 2026
13.64
13.88
13.55
13.59
13.59
98,254
Jun 30, 2026
13.49
13.80
13.49
13.64
13.64
90,591
Jun 29, 2026
13.66
13.70
13.40
13.42
13.42
87,851
Jun 26, 2026
13.95
13.95
13.54
13.64
13.64
108,950
Jun 25, 2026
13.96
14.00
13.83
13.88
13.88
83,834
Jun 24, 2026
14.00
14.02
13.62
13.91
13.91
188,273
Jun 23, 2026
14.09
14.09
13.85
14.03
14.03
108,018
Jun 22, 2026
14.33
14.47
14.10
14.32
14.32
126,764
Jun 19, 2026
14.22
14.33
14.12
14.33
14.33
187,430
Jun 18, 2026
14.50
14.76
14.16
14.23
14.23
185,269
Jun 17, 2026
15.06
15.16
14.80
14.86
14.86
81,406
Jun 16, 2026
15.32
15.37
15.05
15.32
15.32
62,462
Jun 15, 2026
15.50
15.80
15.40
15.40
15.40
73,743
Jun 12, 2026
15.28
15.51
15.14
15.22
15.22
55,404
Jun 11, 2026
14.90
15.00
14.68
14.95
14.95
91,000
Jun 10, 2026
15.11
15.12
14.72
14.94
14.94
85,260
Jun 9, 2026
15.56
15.92
15.01
15.03
15.03
76,944
Jun 8, 2026
15.21
15.64
15.17
15.62
15.62
76,738
Jun 5, 2026
15.98
16.06
15.51
15.51
15.51
63,288
Jun 4, 2026
16.79
16.79
15.92
15.98
15.98
105,437
Jun 3, 2026
16.81
17.04
16.50
16.79
16.79
140,417
Jun 2, 2026
16.69
17.12
16.69
17.00
17.00
84,946
Jun 1, 2026
16.67
17.25
16.47
16.63
16.63
91,487
May 29, 2026
16.74
16.90
16.52
16.67
16.67
197,199
May 28, 2026
16.50
16.90
16.37
16.63
16.63
112,554
May 27, 2026
15.88
17.09
15.88
16.41
16.41
163,594
May 26, 2026
15.65
15.95
15.63
15.79
15.79
58,369
May 25, 2026
15.54
15.74
15.54
15.59
15.59
40,270
May 22, 2026
15.00
15.40
15.00
15.30
15.30
71,170
May 21, 2026
14.92
15.10
14.82
14.97
14.97
59,173
May 20, 2026
15.08
15.16
14.58
14.87
14.87
154,451
May 19, 2026
15.63
15.72
15.00
15.16
15.16
132,449
May 18, 2026
15.58
16.00
15.54
15.74
15.74
126,394
May 15, 2026
16.08
16.18
15.49
15.75
15.75
164,698
May 14, 2026
16.20
16.43
16.12
16.20
16.20
85,396
May 13, 2026
16.01
16.26
15.90
16.05
16.05
99,130
May 12, 2026
15.76
16.16
15.70
15.87
15.87
119,254
May 11, 2026
15.68
16.10
15.66
15.86
15.86
93,203
May 8, 2026
15.37
15.77
15.36
15.75
15.75
80,664
May 7, 2026
15.55
15.79
15.44
15.44
15.44
160,877
May 6, 2026
14.69
15.60
14.69
15.49
15.49
109,017
May 5, 2026
14.14
14.58
14.13
14.50
14.50
90,383
May 4, 2026
14.46
14.46
13.96
14.04
14.04
100,202
Apr 30, 2026
13.86
14.34
13.71
14.34
14.34
103,741
Apr 29, 2026
14.30
14.39
14.01
14.04
14.04
98,218
Apr 28, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
14.38
14.46
14.20
14.31
14.31
108,741
Apr 27, 2026
14.81
14.98
14.67
14.80
14.31
90,028
Apr 24, 2026
14.93
14.93
14.61
14.80
14.31
73,138
Apr 23, 2026
14.75
15.31
14.71
15.10
14.60
103,257
Apr 22, 2026
15.10
15.24
14.74
14.81
14.32
123,248
Apr 21, 2026
15.34
15.49
15.04
15.19
14.69
101,059
Apr 20, 2026
15.72
15.80
15.51
15.55
15.04
98,196
Apr 17, 2026
15.31
16.25
15.25
16.00
15.47
138,607
Apr 16, 2026
15.60
15.76
15.23
15.31
14.80
94,023
Apr 15, 2026
15.89
15.93
15.46
15.56
15.04
75,706
Apr 14, 2026
15.86
16.02
15.79
15.93
15.40
91,283
Apr 13, 2026
16.03
16.05
15.60
15.70
15.18
140,764
Apr 10, 2026
16.12
16.44
15.92
16.38
15.84
88,202
Apr 9, 2026
16.24
16.24
15.85
16.06
15.53
76,739
Apr 8, 2026
15.63
16.50
15.63
16.27
15.73
195,013
Apr 7, 2026
15.22
15.32
14.77
14.82
14.33
293,607
Apr 2, 2026
15.36
15.37
15.02
15.21
14.71
99,014
Apr 1, 2026
15.48
15.61
15.24
15.53
15.02
100,256
Mar 31, 2026
14.76
15.16
14.74
14.98
14.48
121,409
Mar 30, 2026
14.76
14.85
14.61
14.76
14.27
107,436
Mar 27, 2026
15.16
15.16
14.61
14.88
14.39
100,231
Mar 26, 2026
15.00
15.21
14.70
15.12
14.62
155,679
Mar 25, 2026
14.94
15.12
14.80
15.10
14.60
179,151
Mar 24, 2026
14.74
14.85
14.40
14.82
14.33
153,684
Mar 23, 2026
13.69
14.92
13.58
14.73
14.24
253,951
Mar 20, 2026
14.17
14.25
13.84
14.00
13.54
326,667
Mar 19, 2026
14.23
14.23
13.82
14.03
13.57
116,290
Mar 18, 2026
14.70
14.88
14.48
14.55
14.07
83,557
Mar 17, 2026
14.58
14.90
14.52
14.64
14.16
89,014
Mar 16, 2026
14.68
14.74
14.42
14.64
14.16
83,948
Mar 13, 2026
14.86
15.34
14.79
14.84
14.35
121,161
Mar 12, 2026
15.16
15.32
14.88
15.00
14.50
92,006
Mar 11, 2026
15.33
15.42
15.06
15.31
14.80
117,044
Mar 10, 2026
15.30
15.55
15.24
15.42
14.91
176,453
Mar 9, 2026
14.68
14.90
14.35
14.84
14.35
173,467
Mar 6, 2026
15.39
15.46
14.81
15.14
14.64
130,527
Mar 5, 2026
15.21
15.58
15.05
15.26
14.75
126,706
Mar 4, 2026
15.02
15.35
14.88
15.21
14.71
131,446
Mar 3, 2026
16.08
16.08
14.92
15.02
14.52
212,286
Mar 2, 2026
16.45
16.55
16.11
16.35
15.81
110,031
Feb 27, 2026
17.64
17.65
16.82
17.03
16.47
298,916
Feb 26, 2026
17.58
17.75
17.07
17.63
17.05
139,335
Feb 25, 2026
17.10
18.16
16.70
17.59
17.01
274,511
Feb 24, 2026
16.40
16.97
16.36
16.92
16.36
123,048
Feb 23, 2026
16.82
16.85
16.37
16.41
15.87
84,529
Feb 20, 2026
16.88
16.98
16.65
16.84
16.28
83,974
Feb 19, 2026
17.20
17.21
16.72
16.92
16.36
85,138
Feb 18, 2026
16.90
17.19
16.78
17.19
16.62
63,878
Feb 17, 2026
16.80
16.93
16.59
16.93
16.37
63,198
Feb 16, 2026
16.80
16.98
16.70
16.86
16.30
66,812
Feb 13, 2026
16.78
16.88
16.54
16.88
16.32
88,920
Feb 12, 2026
16.64
17.04
16.62
16.77
16.21
134,417
Feb 11, 2026
17.00
17.00
16.46
16.60
16.05
120,462
Feb 10, 2026
16.78
17.07
16.77
17.07
16.50
68,525
Feb 9, 2026
16.72
16.84
16.59
16.75
16.20
69,203
Feb 6, 2026
16.66
16.68
16.13
16.68
16.13
91,367
Feb 5, 2026
16.98
16.98
16.31
16.67
16.12
108,922
Feb 4, 2026
16.54
17.04
16.53
17.04
16.48
109,910
Feb 3, 2026
16.34
16.58
16.08
16.49
15.94
84,733
Feb 2, 2026
16.06
16.45
16.04
16.32
15.78
97,128
Jan 30, 2026
16.50
16.61
16.06
16.17
15.63
156,483
Jan 29, 2026
16.27
16.57
16.27
16.41
15.87
71,009
Jan 28, 2026
16.59
16.60
16.12
16.17
15.63
73,839
Jan 27, 2026
16.19
16.75
16.17
16.73
16.18
99,640
Jan 26, 2026
16.54
16.54
15.97
16.19
15.65
87,828
Jan 23, 2026
16.20
16.56
16.20
16.56
16.01
94,081
Jan 22, 2026
15.99
16.46
15.98
16.39
15.85
108,831
Jan 21, 2026
15.74
16.06
15.52
15.73
15.21
144,484
Jan 20, 2026
15.76
15.81
15.54
15.67
15.15
80,281
Jan 19, 2026
15.70
16.00
15.48
15.91
15.38
113,291
Jan 16, 2026
16.30
16.33
15.96
16.07
15.54
75,926
Jan 15, 2026
16.75
16.76
16.29
16.38
15.84
87,769
Jan 14, 2026
16.44
16.90
16.40
16.76
16.21
88,201
Jan 13, 2026
16.40
16.44
16.18
16.44
15.90
100,793
Jan 12, 2026
16.57
16.60
16.30
16.38
15.84
63,931
Jan 9, 2026
16.30
16.86
16.30
16.62
16.07
91,828
Jan 8, 2026
16.26
16.44
16.04
16.44
15.90
56,452
Jan 7, 2026
16.40
16.54
16.29
16.44
15.90
100,851
Jan 6, 2026
16.22
16.50
16.12
16.45
15.91
71,697
Jan 5, 2026
16.39
16.48
15.92
16.21
15.67
66,632
Jan 2, 2026
15.96
16.38
15.90
16.38
15.84
66,931
Dec 31, 2025
15.80
15.99
15.78
15.97
15.44
36,063
Dec 30, 2025
15.90
16.05
15.84
15.98
15.45
55,013
Dec 29, 2025
15.54
15.95
15.50
15.94
15.41
87,214
Dec 24, 2025
15.50
15.67
15.48
15.60
15.08
25,608
Dec 23, 2025
15.62
15.64
15.47
15.54
15.03
50,191
Dec 22, 2025
15.73
15.74
15.41
15.69
15.17
69,874
Dec 19, 2025
15.88
15.93
15.60
15.71
15.19
186,570
Dec 18, 2025
15.66
16.02
15.66
15.91
15.38
172,335
Dec 17, 2025
15.93
15.94
15.51
15.72
15.20
116,356
Dec 16, 2025
15.69
16.04
15.69
16.00
15.47
147,803
Dec 15, 2025
15.15
15.55
15.14
15.55
15.04
137,177
Dec 12, 2025
15.22
15.44
15.19
15.30
14.79
155,339
Dec 11, 2025
15.01
15.33
14.85
15.20
14.70
228,077
Dec 10, 2025
14.61
14.61
14.20
14.33
13.86
90,619
Dec 9, 2025
15.13
15.13
14.67
14.67
14.18
111,583
Dec 8, 2025
15.05
15.28
15.01
15.13
14.63
90,301
Dec 5, 2025
15.37
15.40
15.12
15.18
14.68
101,676
Dec 4, 2025
15.01
15.37
15.01
15.37
14.86
151,676
Dec 3, 2025
14.52
15.02
14.52
14.89
14.40
141,922
Dec 2, 2025
14.42
14.98
14.42
14.62
14.14
118,018
Dec 1, 2025
14.62
14.90
14.58
14.84
14.35
77,914
Nov 28, 2025
14.42
14.73
14.40
14.67
14.18
73,938
Nov 27, 2025
14.38
14.53
14.34
14.51
14.03
65,641
Nov 26, 2025
14.25
14.53
14.22
14.51
14.03
68,767
Nov 25, 2025
14.12
14.24
13.98
14.17
13.70
74,939
Nov 24, 2025
14.20
14.44
14.01
14.13
13.66
158,091
Nov 21, 2025
13.20
14.12
13.14
14.12
13.65
109,838
Nov 20, 2025
13.94
13.94
13.40
13.50
13.05
121,831
Nov 19, 2025
13.82
14.04
13.73
13.78
13.32
103,863
Nov 18, 2025
13.94
14.04
13.78
13.92
13.46
62,223
Nov 17, 2025
14.30
14.48
14.04
14.12
13.65
94,191
Nov 14, 2025
14.42
14.42
13.93
14.24
13.77
91,867
Nov 13, 2025
14.54
14.81
14.44
14.48
14.00
72,241
Nov 12, 2025
14.46
14.64
14.37
14.50
14.02
70,672
Nov 11, 2025
14.44
14.44
14.28
14.36
13.88
47,457
Nov 10, 2025
14.47
14.66
14.38
14.40
13.92
83,143
Nov 7, 2025
14.14
14.32
13.74
14.27
13.80
158,141
Nov 6, 2025
14.15
14.24
13.98
14.14
13.67
95,203
Nov 5, 2025
14.06
14.14
13.93
14.14
13.67
73,736
Nov 4, 2025
14.13
14.20
13.91
14.16
13.69
133,226
Nov 3, 2025
14.16
14.47
14.16
14.28
13.81
64,228
Oct 31, 2025
14.22
14.37
14.05
14.16
13.69
90,222
Oct 30, 2025
15.12
15.16
14.22
14.22
13.75
180,796
