TipRanks
Vivesto AB (DE:OMA)
FRANKFURT:OMA
Germany Market
OMA
Vivesto AB
RESEARCH TOOLSreports

Vivesto AB (OMA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
0.78
0.78
0.78
0.78
0.78
+0.91%
0
0.00
Sep 17, 2026
0.77
0.77
0.77
0.77
0.77
-3.27%
0
0.00
Sep 16, 2026
0.79
0.79
0.79
0.79
0.79
+7.44%
0
0.00
Sep 15, 2026
0.74
0.74
0.74
0.74
0.74
-1.20%
0
0.00
Sep 14, 2026
0.75
0.75
0.75
0.75
0.75
-0.13%
0
0.00
Sep 11, 2026
0.75
0.75
0.75
0.75
0.75
-0.93%
0
0.00
Sep 10, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
0
0.00
Sep 09, 2026
0.74
0.76
0.74
0.76
0.76
+0.27%
0
0.00
Sep 08, 2026
0.75
0.75
0.75
0.75
0.75
+1.75%
0
0.00
Sep 07, 2026
0.74
0.74
0.74
0.74
0.74
-1.98%
0
0.00
Sep 04, 2026
0.76
0.76
0.76
0.76
0.76
-0.13%
0
0.00
Sep 03, 2026
0.76
0.76
0.76
0.76
0.76
+2.44%
0
0.00
Sep 02, 2026
0.74
0.74
0.74
0.74
0.74
-0.67%
0
0.00
Sep 01, 2026
0.74
0.74
0.74
0.74
0.74
+1.22%
0
0.00
Aug 31, 2026
0.74
0.74
0.74
0.74
0.74
-3.29%
0
0.00
Aug 28, 2026
0.76
0.76
0.76
0.76
0.76
+0.66%
0
0.00
Aug 27, 2026
0.76
0.76
0.76
0.76
0.76
-0.13%
0
0.00
Aug 26, 2026
0.76
0.76
0.76
0.76
0.76
+2.72%
0
0.00
Aug 25, 2026
0.74
0.74
0.74
0.74
0.74
-1.47%
0
0.00
Aug 24, 2026
0.75
0.75
0.75
0.75
0.75
-0.40%
0
0.00
Aug 21, 2026
0.75
0.75
0.75
0.75
0.75
-1.96%
0
0.00
Aug 20, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Aug 19, 2026
0.77
0.77
0.77
0.77
0.77
+3.24%
0
0.00
Aug 18, 2026
0.74
0.74
0.74
0.74
0.74
-3.14%
0
0.00
Aug 17, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Aug 14, 2026
0.77
0.77
0.77
0.77
0.77
+4.22%
0
0.00
Aug 13, 2026
0.73
0.73
0.73
0.73
0.73
-1.87%
0
0.00
Aug 12, 2026
0.75
0.75
0.75
0.75
0.75
-2.86%
0
0.00
Aug 11, 2026
0.77
0.77
0.77
0.77
0.77
+3.63%
0
0.00
Aug 10, 2026
0.74
0.74
0.74
0.74
0.74
-1.46%
0
0.00
Aug 07, 2026
0.75
0.75
0.75
0.75
0.75
-1.69%
0
0.00
Aug 06, 2026
0.77
0.77
0.77
0.77
0.77
+0.52%
0
0.00
Aug 05, 2026
0.76
0.76
0.76
0.76
0.76
+3.11%
0
0.00
Aug 04, 2026
0.74
0.74
0.74
0.74
0.74
+1.65%
0
0.00
Aug 03, 2026
0.71
0.73
0.71
0.73
0.73
-1.09%
50
4.19
Jul 31, 2026
0.74
0.74
0.74
0.74
0.74
+0.82%
0
0.00
Jul 30, 2026
0.73
0.73
0.73
0.73
0.73
-1.75%
0
0.00
Jul 29, 2026
0.74
0.74
0.74
0.74
0.74
+0.95%
0
0.00
Jul 28, 2026
0.74
0.74
0.74
0.74
0.74
-2.13%
0
0.00
Jul 27, 2026
0.75
0.75
0.75
0.75
0.75
+1.35%
0
0.00
Jul 24, 2026
0.74
0.74
0.74
0.74
0.74
+2.06%
0
0.00
Jul 23, 2026
0.73
0.73
0.73
0.73
0.73
-2.15%
0
0.00
Jul 22, 2026
0.74
0.74
0.74
0.74
0.74
-0.54%
0
0.00
Jul 21, 2026
0.75
0.75
0.75
0.75
0.75
+6.11%
0
0.00
Jul 20, 2026
0.70
0.70
0.70
0.70
0.70
-5.63%
0
0.00
Jul 17, 2026
0.75
0.75
0.75
0.75
0.75
+5.97%
0
0.00
Jul 16, 2026
0.70
0.70
0.70
0.70
0.70
-4.86%
0
0.00
Jul 15, 2026
0.74
0.74
0.74
0.74
0.74
+3.79%
0
0.00
Jul 14, 2026
0.71
0.71
0.71
0.71
0.71
-0.14%
0
0.00
Jul 13, 2026
0.71
0.71
0.71
0.71
0.71
-1.92%
0
0.00
Rows:
50