Paris - Delayed Quote EUR

OPmobility (POM.PA)

11.65 +0.05 (+0.43%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.72 11.74 11.53 11.65 11.65 145,567
Apr 25, 2024 11.70 11.80 11.54 11.60 11.60 115,671
Apr 24, 2024 12.16 12.21 11.70 11.70 11.70 83,235
Apr 23, 2024 12.30 12.37 11.75 11.99 11.99 207,264
Apr 22, 2024 11.99 12.19 11.85 11.98 11.98 116,685
Apr 19, 2024 11.90 12.02 11.71 11.90 11.90 124,806
Apr 18, 2024 11.86 12.03 11.82 12.03 12.03 170,044
Apr 17, 2024 12.10 12.12 11.87 11.87 11.87 116,644
Apr 16, 2024 11.99 12.11 11.86 12.10 12.10 195,529
Apr 15, 2024 12.46 12.52 12.09 12.19 12.19 199,526
Apr 12, 2024 12.88 12.99 12.30 12.46 12.46 232,729
Apr 11, 2024 12.70 12.92 12.68 12.70 12.70 211,379
Apr 10, 2024 12.77 13.20 12.63 12.70 12.70 237,422
Apr 9, 2024 12.49 12.86 12.41 12.72 12.72 243,388
Apr 8, 2024 12.53 12.73 12.45 12.59 12.59 211,914
Apr 5, 2024 12.40 12.60 12.25 12.55 12.55 171,876
Apr 4, 2024 13.02 13.08 12.69 12.71 12.71 136,719
Apr 3, 2024 12.51 12.98 12.46 12.98 12.98 383,413
Apr 2, 2024 12.16 12.71 12.11 12.57 12.57 281,489
Mar 28, 2024 11.88 12.18 11.83 12.08 12.08 229,327
Mar 27, 2024 11.80 11.87 11.60 11.78 11.78 118,888
Mar 26, 2024 11.90 11.93 11.72 11.80 11.80 139,106
Mar 25, 2024 11.74 11.90 11.61 11.90 11.90 125,933
Mar 22, 2024 11.52 11.78 11.48 11.75 11.75 133,695
Mar 21, 2024 11.78 11.84 11.52 11.64 11.64 133,200
Mar 20, 2024 11.80 11.85 11.43 11.52 11.52 182,841
Mar 19, 2024 11.77 11.89 11.65 11.89 11.89 188,027
Mar 18, 2024 11.67 11.84 11.58 11.77 11.77 202,856
Mar 15, 2024 11.40 11.70 11.32 11.60 11.60 316,249
Mar 14, 2024 11.38 11.59 11.32 11.44 11.44 266,723
Mar 13, 2024 11.30 11.38 11.13 11.38 11.38 260,134
Mar 12, 2024 10.94 11.31 10.82 11.20 11.20 233,836
Mar 11, 2024 11.00 11.10 10.89 10.89 10.89 160,168
Mar 8, 2024 11.00 11.05 10.74 10.99 10.99 148,028
Mar 7, 2024 11.00 11.19 10.72 11.01 11.01 194,775
Mar 6, 2024 10.83 11.33 10.83 11.13 11.13 183,169
Mar 5, 2024 10.85 10.88 10.60 10.81 10.81 190,324
Mar 4, 2024 11.10 11.14 10.96 10.98 10.98 132,881
Mar 1, 2024 11.00 11.28 11.00 11.13 11.13 170,044
Feb 29, 2024 11.24 11.25 10.95 11.03 11.03 192,133
Feb 28, 2024 11.33 11.46 11.01 11.21 11.21 237,174
Feb 27, 2024 10.64 11.38 10.59 11.38 11.38 311,241
Feb 26, 2024 10.82 10.94 10.64 10.71 10.71 177,245
Feb 23, 2024 11.25 11.28 10.69 10.78 10.78 257,069
Feb 22, 2024 10.60 11.38 10.60 11.12 11.12 514,260
Feb 21, 2024 10.32 10.64 10.20 10.41 10.41 180,344
Feb 20, 2024 10.15 10.20 9.99 10.12 10.12 218,266
Feb 19, 2024 10.49 10.74 10.22 10.23 10.23 145,230
Feb 16, 2024 10.78 10.96 10.60 10.60 10.60 310,611
Feb 15, 2024 10.16 10.45 10.15 10.34 10.34 121,909
Feb 14, 2024 10.30 10.30 10.09 10.12 10.12 106,571
Feb 13, 2024 10.44 10.47 10.22 10.35 10.35 121,357
Feb 12, 2024 10.24 10.60 10.24 10.39 10.39 110,845
Feb 9, 2024 10.40 10.42 10.19 10.23 10.23 101,209
Feb 8, 2024 10.42 10.57 10.38 10.43 10.43 133,883
Feb 7, 2024 10.66 10.74 10.40 10.40 10.40 172,780
Feb 6, 2024 10.60 10.67 10.41 10.67 10.67 119,140
Feb 5, 2024 10.82 10.85 10.52 10.58 10.58 104,768
Feb 2, 2024 10.76 10.97 10.68 10.69 10.69 143,775
Feb 1, 2024 10.60 10.80 10.56 10.66 10.66 224,898
Jan 31, 2024 10.72 10.79 10.60 10.68 10.68 196,565
Jan 30, 2024 10.85 10.92 10.60 10.76 10.76 117,427
Jan 29, 2024 10.80 10.82 10.55 10.77 10.77 155,526
Jan 26, 2024 10.53 10.78 10.47 10.75 10.75 226,661
Jan 25, 2024 10.78 10.79 10.45 10.50 10.50 233,151
Jan 24, 2024 11.00 11.04 10.78 10.85 10.85 198,349
Jan 23, 2024 10.50 10.91 10.50 10.81 10.81 191,535
Jan 22, 2024 10.40 10.54 10.24 10.44 10.44 191,661
Jan 19, 2024 10.66 10.74 10.15 10.21 10.21 289,005
Jan 18, 2024 10.70 10.78 10.58 10.72 10.72 138,868
Jan 17, 2024 10.70 10.70 10.46 10.64 10.64 191,464
Jan 16, 2024 11.10 11.10 10.87 10.90 10.90 109,849
Jan 15, 2024 11.17 11.23 11.13 11.16 11.16 128,460
Jan 12, 2024 11.45 11.48 11.24 11.26 11.26 141,343
Jan 11, 2024 11.45 11.58 11.31 11.35 11.35 101,822
Jan 10, 2024 11.69 11.69 11.43 11.46 11.46 104,130
Jan 9, 2024 11.72 11.74 11.46 11.62 11.62 111,317
Jan 8, 2024 11.40 11.73 11.21 11.66 11.66 147,783
Jan 5, 2024 11.40 11.50 11.18 11.48 11.48 256,685
Jan 4, 2024 11.60 11.68 11.36 11.56 11.56 172,251
Jan 3, 2024 12.19 12.23 11.59 11.67 11.67 170,653
Jan 2, 2024 12.05 12.40 12.05 12.19 12.19 164,567
Dec 29, 2023 12.01 12.19 11.98 12.00 12.00 113,028
Dec 28, 2023 12.28 12.30 12.02 12.09 12.09 98,704
Dec 27, 2023 12.10 12.28 12.00 12.20 12.20 146,373
Dec 22, 2023 12.13 12.17 12.00 12.06 12.06 72,731
Dec 21, 2023 12.24 12.26 12.00 12.21 12.21 100,699
Dec 20, 2023 12.30 12.42 12.22 12.34 12.34 100,830
Dec 19, 2023 12.07 12.28 12.05 12.27 12.27 91,586
Dec 18, 2023 12.27 12.30 12.06 12.15 12.15 120,070
Dec 15, 2023 12.34 12.50 12.20 12.38 12.38 200,176
Dec 14, 2023 11.70 12.34 11.68 12.22 12.22 199,832
Dec 13, 2023 11.54 11.64 11.37 11.44 11.44 154,214
Dec 12, 2023 11.81 11.96 11.52 11.55 11.55 163,791
Dec 11, 2023 12.13 12.16 11.70 11.73 11.73 125,144
Dec 8, 2023 11.45 12.19 11.45 12.13 12.13 535,916
Dec 7, 2023 11.32 11.45 11.19 11.39 11.39 183,996
Dec 6, 2023 11.52 11.59 11.09 11.44 11.44 277,952
Dec 5, 2023 11.39 11.52 11.32 11.48 11.48 149,827
Dec 4, 2023 11.53 11.64 11.31 11.39 11.39 117,141
Dec 1, 2023 11.46 11.55 11.29 11.51 11.51 129,418
Nov 30, 2023 11.66 11.66 11.31 11.40 11.40 111,199
Nov 29, 2023 11.27 11.64 11.27 11.61 11.61 202,198
Nov 28, 2023 11.19 11.30 11.06 11.28 11.28 146,516
Nov 27, 2023 11.40 11.51 11.16 11.19 11.19 80,763
Nov 24, 2023 11.20 11.42 11.08 11.39 11.39 215,400
Nov 23, 2023 11.50 11.50 11.22 11.25 11.25 101,536
Nov 22, 2023 11.46 11.66 11.37 11.48 11.48 357,277
Nov 21, 2023 11.60 11.67 11.33 11.37 11.37 80,937
Nov 20, 2023 11.76 11.82 11.57 11.71 11.71 84,093
Nov 17, 2023 11.60 11.84 11.60 11.75 11.75 131,654
Nov 16, 2023 11.71 11.83 11.56 11.62 11.62 193,919
Nov 15, 2023 11.92 12.00 11.62 11.76 11.76 105,478
Nov 14, 2023 11.26 11.88 11.26 11.88 11.88 213,572
Nov 13, 2023 11.24 11.35 11.12 11.25 11.25 129,189
Nov 10, 2023 11.60 11.61 11.13 11.25 11.25 191,630
Nov 9, 2023 11.95 12.06 11.73 11.73 11.73 150,491
Nov 8, 2023 11.70 12.12 11.65 11.99 11.99 294,004
Nov 7, 2023 11.70 11.92 11.68 11.84 11.84 158,756
Nov 6, 2023 12.06 12.09 11.84 11.84 11.84 165,734
Nov 3, 2023 11.30 12.03 11.30 11.99 11.99 238,715
Nov 2, 2023 11.04 11.44 10.99 11.21 11.21 248,493
Nov 1, 2023 10.64 11.01 10.64 10.91 10.91 213,916
Oct 31, 2023 10.54 10.73 10.42 10.60 10.60 227,226
Oct 30, 2023 10.54 10.68 10.37 10.54 10.54 257,334
Oct 27, 2023 10.39 10.63 10.16 10.38 10.38 345,268
Oct 26, 2023 12.09 12.09 10.03 10.11 10.11 1,267,071
Oct 25, 2023 13.13 13.27 12.80 13.10 13.10 128,589
Oct 24, 2023 13.20 13.20 13.00 13.13 13.13 115,356
Oct 23, 2023 13.46 13.46 12.95 13.22 13.22 163,982
Oct 20, 2023 13.38 13.57 13.28 13.33 13.33 113,401
Oct 19, 2023 13.50 13.63 13.35 13.50 13.50 108,869
Oct 18, 2023 14.00 14.06 13.54 13.66 13.66 92,301
Oct 17, 2023 14.00 14.14 13.85 14.02 14.02 77,957
Oct 16, 2023 13.74 14.20 13.52 14.14 14.14 118,998
Oct 13, 2023 13.80 14.00 13.71 13.74 13.74 101,138
Oct 12, 2023 14.32 14.42 13.81 13.87 13.87 83,314
Oct 11, 2023 14.35 14.39 14.18 14.31 14.31 104,534
Oct 10, 2023 14.07 14.37 14.07 14.21 14.21 142,977
Oct 9, 2023 14.48 14.48 13.92 13.94 13.94 186,246
Oct 6, 2023 14.50 14.81 14.50 14.63 14.63 131,479
Oct 5, 2023 15.10 15.10 14.43 14.48 14.48 85,325
Oct 4, 2023 15.30 15.30 14.76 14.95 14.95 131,388
Oct 3, 2023 15.48 15.57 15.30 15.35 15.35 119,129
Oct 2, 2023 15.47 15.59 15.36 15.48 15.48 38,537
Sep 29, 2023 15.35 15.63 15.30 15.40 15.40 63,338
Sep 28, 2023 15.20 15.49 15.08 15.48 15.48 65,683
Sep 27, 2023 14.80 15.27 14.80 15.25 15.25 101,865
Sep 26, 2023 15.50 15.50 15.11 15.20 15.20 52,736
Sep 25, 2023 15.80 15.80 15.26 15.42 15.42 50,995
Sep 22, 2023 15.98 15.98 15.62 15.76 15.76 75,858
Sep 21, 2023 16.03 16.22 15.82 15.88 15.88 54,037
Sep 20, 2023 16.03 16.41 16.03 16.26 16.26 100,077
Sep 19, 2023 16.00 16.14 15.88 16.07 16.07 58,892
Sep 18, 2023 16.32 16.38 15.81 15.91 15.91 80,112
Sep 15, 2023 16.50 16.74 16.40 16.40 16.40 179,732
Sep 14, 2023 16.23 16.45 16.05 16.37 16.37 62,098
Sep 13, 2023 16.16 16.39 15.95 16.14 16.14 65,489
Sep 12, 2023 16.00 16.22 15.84 16.09 16.09 53,672
Sep 11, 2023 15.78 15.97 15.64 15.84 15.84 32,610
Sep 8, 2023 15.75 15.78 15.43 15.57 15.57 85,577
Sep 7, 2023 16.04 16.12 15.75 15.78 15.78 80,714
Sep 6, 2023 16.20 16.35 16.08 16.18 16.18 84,970
Sep 5, 2023 16.29 16.39 16.10 16.35 16.35 31,855
Sep 4, 2023 16.00 16.41 16.00 16.19 16.19 147,254
Sep 1, 2023 16.26 16.26 15.74 15.98 15.98 167,390
Aug 31, 2023 16.40 16.40 16.15 16.22 16.22 84,387
Aug 30, 2023 16.40 16.48 16.14 16.27 16.27 60,693
Aug 29, 2023 16.12 16.34 16.09 16.34 16.34 77,843
Aug 28, 2023 16.09 16.20 16.03 16.20 16.20 49,565
Aug 25, 2023 16.10 16.18 15.98 16.06 16.06 29,255
Aug 24, 2023 16.30 16.43 15.98 16.14 16.14 87,397
Aug 23, 2023 16.61 16.61 16.17 16.38 16.38 51,375
Aug 22, 2023 16.40 16.68 16.40 16.61 16.61 45,895
Aug 21, 2023 16.40 16.77 16.40 16.45 16.45 65,347
Aug 18, 2023 16.30 16.50 16.18 16.50 16.50 46,887
Aug 17, 2023 16.45 16.45 16.27 16.38 16.38 37,717
Aug 16, 2023 16.50 16.57 16.45 16.53 16.53 31,550
Aug 15, 2023 16.60 16.64 16.42 16.54 16.54 42,518
Aug 14, 2023 16.60 16.78 16.53 16.68 16.68 43,392
Aug 11, 2023 17.08 17.08 16.65 16.72 16.72 67,850
Aug 10, 2023 17.20 17.35 17.03 17.07 17.07 35,123
Aug 9, 2023 17.30 17.45 17.24 17.24 17.24 53,220
Aug 8, 2023 17.20 17.50 17.03 17.18 17.18 75,621
Aug 7, 2023 17.50 17.50 17.31 17.38 17.38 42,908
Aug 4, 2023 17.60 17.60 17.25 17.40 17.40 77,097
Aug 3, 2023 18.00 18.00 17.41 17.51 17.51 103,837
Aug 2, 2023 17.83 18.11 17.74 18.11 18.11 122,525
Aug 1, 2023 17.79 18.19 17.56 18.09 18.09 75,644
Jul 31, 2023 17.91 18.00 17.67 17.72 17.72 59,280
Jul 28, 2023 18.01 18.01 17.60 17.89 17.89 93,557
Jul 27, 2023 17.99 18.03 17.65 17.96 17.96 77,764
Jul 26, 2023 18.02 18.11 17.75 17.89 17.89 98,392
Jul 25, 2023 19.28 19.34 17.94 18.09 18.09 250,540
Jul 24, 2023 19.01 20.10 19.01 19.12 19.12 325,685
Jul 21, 2023 18.08 18.58 18.08 18.58 18.58 179,453
Jul 20, 2023 17.75 18.18 17.72 18.10 18.10 89,347
Jul 19, 2023 17.66 17.93 17.60 17.78 17.78 91,378
Jul 18, 2023 17.20 17.59 17.18 17.59 17.59 55,856
Jul 17, 2023 17.24 17.44 17.12 17.18 17.18 47,569
Jul 14, 2023 17.59 17.61 17.22 17.34 17.34 48,373
Jul 13, 2023 17.20 17.64 17.11 17.55 17.55 129,762
Jul 12, 2023 16.82 17.10 16.70 17.10 17.10 53,002
Jul 11, 2023 16.97 16.97 16.62 16.76 16.76 30,019
Jul 10, 2023 16.90 16.97 16.74 16.80 16.80 51,918
Jul 7, 2023 16.74 16.94 16.60 16.86 16.86 76,692
Jul 6, 2023 16.70 16.83 16.58 16.70 16.70 83,883
Jul 5, 2023 16.25 16.90 16.18 16.85 16.85 85,718
Jul 4, 2023 16.39 16.39 16.19 16.26 16.26 47,008
Jul 3, 2023 16.17 16.40 16.14 16.37 16.37 64,541
Jun 30, 2023 16.04 16.28 16.00 16.09 16.09 137,149
Jun 29, 2023 15.90 16.12 15.89 15.96 15.96 46,020
Jun 28, 2023 15.72 16.00 15.72 15.93 15.93 45,231
Jun 27, 2023 15.74 15.75 15.44 15.66 15.66 126,112
Jun 26, 2023 16.00 16.04 15.66 15.78 15.78 62,015
Jun 23, 2023 16.08 16.20 15.90 15.97 15.97 62,738
Jun 22, 2023 15.70 16.20 15.65 16.19 16.19 92,926
Jun 21, 2023 15.83 15.92 15.73 15.79 15.79 53,364
Jun 20, 2023 16.25 16.25 15.80 15.83 15.83 97,107
Jun 19, 2023 16.55 16.60 16.33 16.33 16.33 37,025
Jun 16, 2023 16.83 16.93 16.55 16.67 16.67 125,477
Jun 15, 2023 16.82 16.91 16.68 16.78 16.78 45,513
Jun 14, 2023 16.55 17.00 16.53 16.97 16.97 79,936
Jun 13, 2023 16.70 16.76 16.49 16.51 16.51 60,348
Jun 12, 2023 16.44 16.57 16.26 16.52 16.52 71,950
Jun 9, 2023 15.89 16.36 15.81 16.26 16.26 130,413
Jun 8, 2023 15.49 16.05 15.35 15.79 15.79 104,004
Jun 7, 2023 15.59 15.59 15.21 15.44 15.44 82,901
Jun 6, 2023 15.56 15.60 15.42 15.59 15.59 70,588
Jun 5, 2023 15.80 15.80 15.42 15.67 15.67 74,596
Jun 2, 2023 15.36 15.70 15.34 15.66 15.66 92,924
Jun 1, 2023 15.15 15.39 15.15 15.18 15.18 62,487
May 31, 2023 15.78 15.78 15.13 15.13 15.13 232,654
May 30, 2023 15.90 16.18 15.80 15.98 15.98 81,784
May 29, 2023 16.20 16.30 15.80 15.96 15.96 33,265
May 26, 2023 15.55 16.19 15.55 16.11 16.11 129,267
May 25, 2023 15.79 15.79 15.40 15.53 15.53 58,380
May 24, 2023 15.90 15.95 15.50 15.72 15.72 140,225
May 23, 2023 15.78 16.02 15.78 15.99 15.99 47,353
May 22, 2023 15.90 16.02 15.75 15.82 15.82 34,582
May 19, 2023 16.00 16.13 15.84 16.00 16.00 43,238
May 18, 2023 15.80 15.96 15.73 15.96 15.96 28,403
May 17, 2023 15.34 15.76 15.30 15.71 15.71 39,343
May 16, 2023 15.30 15.46 15.14 15.46 15.46 57,807
May 15, 2023 15.35 15.57 15.35 15.44 15.44 44,628
May 12, 2023 15.47 15.59 15.30 15.32 15.32 44,122
May 11, 2023 15.34 15.51 15.33 15.39 15.39 59,481
May 10, 2023 15.10 15.53 15.09 15.42 15.42 69,095
May 9, 2023 15.20 15.20 14.92 15.05 15.05 55,488
May 8, 2023 15.10 15.27 15.01 15.17 15.17 31,635
May 5, 2023 14.85 15.03 14.67 15.03 15.03 148,413
May 4, 2023 15.20 15.20 14.63 14.83 14.83 108,723
May 3, 2023 15.39 15.40 15.21 15.21 15.21 82,049
May 2, 2023 0.39 Dividend
May 2, 2023 15.62 15.80 15.25 15.37 15.37 100,762
Apr 28, 2023 15.86 16.12 15.51 16.03 15.64 88,536
Apr 27, 2023 16.00 16.43 15.80 15.82 15.44 95,541
Apr 26, 2023 15.57 15.95 15.35 15.91 15.52 188,001

Related Tickers

FR.PA Valeo SE
11.51
-3.24%
 
4246.T DaikyoNishikawa Corporation
713.00
-0.97%
 
FRVIA.PA Forvia SE
14.34
+0.99%
 
KBX.F Knorr-Bremse AG
69.45
-0.86%
 
0MGR.IL Forvia SE
14.34
+0.61%
 
FAU.F Forvia SE
14.22
+0.89%
 
TIFS.L TI Fluid Systems plc
144.40
-0.82%
 
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
35.62
-0.61%
 
CIE.MC CIE Automotive, S.A.
25.45
0.00%
 
GEST.MC Gestamp Automoción, S.A.
2.8050
+1.45%