OPMOBILITY SE (OPM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/03/2026 |
100.231 |
-1,59%
|
15,16
|
14,61
|
15,16
|
14,88
|
| 26/03/2026 |
155.679 |
0,13%
|
15,00
|
14,70
|
15,21
|
15,12
|
| 25/03/2026 |
179.151 |
1,89%
|
14,94
|
14,80
|
15,12
|
15,10
|
| 24/03/2026 |
153.684 |
0,61%
|
14,74
|
14,40
|
14,85
|
14,82
|
| 23/03/2026 |
253.951 |
5,21%
|
13,69
|
13,58
|
14,92
|
14,73
|
| 20/03/2026 |
326.667 |
-0,21%
|
14,17
|
13,84
|
14,25
|
14,00
|
| 19/03/2026 |
116.290 |
-3,57%
|
14,23
|
13,82
|
14,23
|
14,03
|
| 18/03/2026 |
83.557 |
-0,62%
|
14,70
|
14,48
|
14,88
|
14,55
|
| 17/03/2026 |
89.014 |
0,00%
|
14,58
|
14,52
|
14,90
|
14,64
|
| 16/03/2026 |
83.948 |
-1,35%
|
14,68
|
14,42
|
14,74
|
14,64
|
| 13/03/2026 |
121.161 |
-1,07%
|
14,86
|
14,79
|
15,34
|
14,84
|
| 12/03/2026 |
92.006 |
-2,03%
|
15,16
|
14,88
|
15,32
|
15,00
|
| 11/03/2026 |
117.044 |
-0,71%
|
15,33
|
15,06
|
15,42
|
15,31
|
| 10/03/2026 |
176.453 |
3,91%
|
15,30
|
15,24
|
15,55
|
15,42
|
| 09/03/2026 |
173.467 |
-1,98%
|
14,68
|
14,35
|
14,90
|
14,84
|
| 06/03/2026 |
130.527 |
-0,79%
|
15,39
|
14,81
|
15,46
|
15,14
|
| 05/03/2026 |
126.706 |
0,33%
|
15,21
|
15,05
|
15,58
|
15,26
|
| 04/03/2026 |
131.446 |
1,27%
|
15,02
|
14,88
|
15,35
|
15,21
|
| 03/03/2026 |
212.286 |
-8,14%
|
16,08
|
14,92
|
16,08
|
15,02
|
| 02/03/2026 |
110.031 |
-3,99%
|
16,45
|
16,11
|
16,55
|
16,35
|
| 27/02/2026 |
298.916 |
-3,40%
|
17,64
|
16,82
|
17,65
|
17,03
|
| 26/02/2026 |
139.335 |
0,23%
|
17,58
|
17,07
|
17,75
|
17,63
|
| 25/02/2026 |
274.511 |
3,96%
|
17,10
|
16,70
|
18,16
|
17,59
|
| 24/02/2026 |
123.048 |
3,11%
|
16,40
|
16,36
|
16,97
|
16,92
|
| 23/02/2026 |
84.529 |
-2,55%
|
16,82
|
16,37
|
16,85
|
16,41
|
| 20/02/2026 |
83.974 |
-0,47%
|
16,88
|
16,65
|
16,98
|
16,84
|
| 19/02/2026 |
85.138 |
-1,57%
|
17,20
|
16,72
|
17,21
|
16,92
|
| 18/02/2026 |
63.878 |
1,54%
|
16,90
|
16,78
|
17,19
|
17,19
|
| 17/02/2026 |
63.198 |
0,42%
|
16,80
|
16,59
|
16,93
|
16,93
|
| 16/02/2026 |
66.812 |
-0,12%
|
16,80
|
16,70
|
16,98
|
16,86
|
| 13/02/2026 |
88.920 |
0,66%
|
16,78
|
16,54
|
16,88
|
16,88
|
| 12/02/2026 |
134.417 |
1,02%
|
16,64
|
16,62
|
17,04
|
16,77
|
| 11/02/2026 |
120.462 |
-2,75%
|
17,00
|
16,46
|
17,00
|
16,60
|
| 10/02/2026 |
68.525 |
1,91%
|
16,78
|
16,77
|
17,07
|
17,07
|
| 09/02/2026 |
69.203 |
0,42%
|
16,72
|
16,59
|
16,84
|
16,75
|
| 06/02/2026 |
91.367 |
0,06%
|
16,66
|
16,13
|
16,68
|
16,68
|
| 05/02/2026 |
108.922 |
-2,17%
|
16,98
|
16,31
|
16,98
|
16,67
|
| 04/02/2026 |
109.910 |
3,34%
|
16,54
|
16,53
|
17,04
|
17,04
|
| 03/02/2026 |
84.733 |
1,04%
|
16,34
|
16,08
|
16,58
|
16,49
|
| 02/02/2026 |
97.128 |
0,93%
|
16,06
|
16,04
|
16,45
|
16,32
|
| 30/01/2026 |
156.483 |
-1,46%
|
16,50
|
16,06
|
16,61
|
16,17
|
| 29/01/2026 |
71.009 |
1,48%
|
16,27
|
16,27
|
16,57
|
16,41
|
| 28/01/2026 |
73.839 |
-3,35%
|
16,59
|
16,12
|
16,60
|
16,17
|
| 27/01/2026 |
99.640 |
3,34%
|
16,19
|
16,17
|
16,75
|
16,73
|
| 26/01/2026 |
87.828 |
-2,23%
|
16,54
|
15,97
|
16,54
|
16,19
|
| 23/01/2026 |
74.081 |
1,04%
|
16,20
|
16,20
|
16,56
|
16,56
|
| 22/01/2026 |
108.099 |
4,20%
|
15,99
|
15,98
|
16,46
|
16,39
|
| 21/01/2026 |
144.484 |
0,38%
|
15,74
|
15,52
|
16,06
|
15,73
|
| 20/01/2026 |
80.281 |
-1,51%
|
15,76
|
15,54
|
15,815
|
15,67
|
| 19/01/2026 |
113.291 |
-1,00%
|
15,70
|
15,48
|
16,00
|
15,91
|
| 16/01/2026 |
75.811 |
-1,89%
|
16,30
|
15,96
|
16,33
|
16,07
|
| 15/01/2026 |
87.769 |
-2,27%
|
16,75
|
16,29
|
16,76
|
16,38
|
| 14/01/2026 |
88.201 |
1,95%
|
16,44
|
16,40
|
16,90
|
16,76
|
| 13/01/2026 |
100.793 |
0,37%
|
16,40
|
16,18
|
16,44
|
16,44
|
| 12/01/2026 |
63.931 |
-1,44%
|
16,57
|
16,30
|
16,60
|
16,38
|
| 09/01/2026 |
91.828 |
1,10%
|
16,30
|
16,30
|
16,86
|
16,62
|
| 08/01/2026 |
56.452 |
0,00%
|
16,26
|
16,04
|
16,44
|
16,44
|
| 07/01/2026 |
100.851 |
-0,06%
|
16,40
|
16,29
|
16,54
|
16,44
|
| 06/01/2026 |
71.697 |
1,48%
|
16,22
|
16,12
|
16,50
|
16,45
|
| 05/01/2026 |
66.632 |
-1,04%
|
16,39
|
15,92
|
16,48
|
16,21
|
| 02/01/2026 |
66.931 |
2,57%
|
15,96
|
15,90
|
16,38
|
16,38
|
| 31/12/2025 |
36.063 |
-0,06%
|
15,80
|
15,78
|
15,99
|
15,97
|
| 30/12/2025 |
55.013 |
0,25%
|
15,90
|
15,84
|
16,05
|
15,98
|
| 29/12/2025 |
87.214 |
2,18%
|
15,54
|
15,50
|
15,95
|
15,94
|
| 23/12/2025 |
50.191 |
-0,96%
|
15,62
|
15,47
|
15,64
|
15,54
|
| 22/12/2025 |
69.874 |
-0,13%
|
15,73
|
15,41
|
15,74
|
15,69
|
| 19/12/2025 |
186.570 |
-1,26%
|
15,88
|
15,60
|
15,93
|
15,71
|
| 18/12/2025 |
172.335 |
1,21%
|
15,66
|
15,66
|
16,02
|
15,91
|
| 17/12/2025 |
116.356 |
-1,75%
|
15,93
|
15,51
|
15,94
|
15,72
|
| 16/12/2025 |
147.803 |
2,89%
|
15,69
|
15,69
|
16,04
|
16,00
|
| 15/12/2025 |
137.177 |
1,63%
|
15,15
|
15,14
|
15,55
|
15,55
|
| 12/12/2025 |
155.339 |
0,66%
|
15,22
|
15,19
|
15,44
|
15,30
|
| 11/12/2025 |
228.077 |
6,07%
|
15,01
|
14,85
|
15,33
|
15,20
|
| 10/12/2025 |
90.619 |
-2,32%
|
14,61
|
14,20
|
14,61
|
14,33
|
| 09/12/2025 |
111.583 |
-3,04%
|
15,13
|
14,67
|
15,13
|
14,67
|
| 08/12/2025 |
90.301 |
-0,33%
|
15,05
|
15,01
|
15,28
|
15,13
|
| 05/12/2025 |
101.676 |
-1,24%
|
15,37
|
15,12
|
15,40
|
15,18
|
| 04/12/2025 |
151.676 |
3,22%
|
15,01
|
15,01
|
15,37
|
15,37
|
| 03/12/2025 |
141.922 |
1,85%
|
14,52
|
14,52
|
15,02
|
14,89
|
| 02/12/2025 |
118.018 |
-1,48%
|
14,42
|
14,42
|
14,98
|
14,62
|
| 01/12/2025 |
77.914 |
1,16%
|
14,62
|
14,58
|
14,90
|
14,84
|
| 28/11/2025 |
73.938 |
1,10%
|
14,42
|
14,40
|
14,73
|
14,67
|
| 27/11/2025 |
65.641 |
0,00%
|
14,38
|
14,34
|
14,53
|
14,51
|
| 26/11/2025 |
68.767 |
2,40%
|
14,25
|
14,22
|
14,53
|
14,51
|
| 25/11/2025 |
74.939 |
0,28%
|
14,12
|
13,98
|
14,24
|
14,17
|
| 24/11/2025 |
158.091 |
0,07%
|
14,20
|
14,01
|
14,44
|
14,13
|
| 21/11/2025 |
109.838 |
4,59%
|
13,20
|
13,14
|
14,12
|
14,12
|
| 20/11/2025 |
121.831 |
-2,03%
|
13,94
|
13,40
|
13,94
|
13,50
|
| 19/11/2025 |
103.863 |
-1,01%
|
13,82
|
13,73
|
14,04
|
13,78
|
| 18/11/2025 |
62.223 |
-1,42%
|
13,94
|
13,78
|
14,04
|
13,92
|
| 17/11/2025 |
94.191 |
-0,84%
|
14,30
|
14,04
|
14,48
|
14,12
|
| 14/11/2025 |
91.867 |
-1,66%
|
14,42
|
13,93
|
14,42
|
14,24
|
| 13/11/2025 |
72.241 |
-0,14%
|
14,54
|
14,44
|
14,81
|
14,48
|
| 12/11/2025 |
70.672 |
0,98%
|
14,46
|
14,37
|
14,64
|
14,50
|
| 11/11/2025 |
47.457 |
-0,28%
|
14,44
|
14,28
|
14,44
|
14,36
|
| 10/11/2025 |
83.143 |
0,91%
|
14,47
|
14,38
|
14,66
|
14,40
|
| 07/11/2025 |
158.141 |
0,92%
|
14,14
|
13,74
|
14,32
|
14,27
|
| 06/11/2025 |
95.203 |
0,00%
|
14,15
|
13,98
|
14,24
|
14,14
|
| 05/11/2025 |
73.736 |
-0,14%
|
14,06
|
13,93
|
14,14
|
14,14
|
| 04/11/2025 |
133.226 |
-0,84%
|
14,13
|
13,91
|
14,20
|
14,16
|
