OPmobility SE (OPM.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 9 · quality 29 · valuation 89), as of 2026-11-03.
Signal: Downtrend stack — Trades -17.3% vs the 50-day and -32.8% vs the 200-day average, 47.2% below the 52-week high and +2.8% off the 52-week low; a death cross printed 76 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: OPmobility SE trades 17.3% below its 50-day and 32.8% below its 200-day moving average. (as of 2026-11-02)

OPmobility designs and builds exterior body parts, modules, lighting systems and powertrain components for vehicle makers. Its three business arms cover exterior and lighting parts such as bumpers, tailgates and headlamps, complete front-end modules, and powertrain items including energy storage, battery systems and hydrogen fuel-cell equipment.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OPM.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	9.13	9.32	9.10	9.27	+1.81%	71,669
2026-10-30	9.24	9.29	9.05	9.10	-2.05%	142,286
2026-10-29	9.26	9.38	9.14	9.29	+0.76%	127,751
2026-10-28	9.28	9.45	9.22	9.22	+0.16%	101,992
2026-10-27	9.23	9.32	9.14	9.21	-1.07%	150,844
2026-10-26	9.03	9.34	9.03	9.30	+3.22%	119,910
2026-10-23	9.18	9.25	9.01	9.02	-2.54%	119,012
2026-10-22	9.34	9.47	9.10	9.25	-2.63%	245,777
2026-10-21	9.54	9.71	9.48	9.50	-0.89%	133,942
2026-10-20	9.51	9.69	9.50	9.59	+0.26%	97,851
2026-10-19	9.62	9.64	9.44	9.56	-1.85%	105,434
2026-10-16	9.56	9.97	9.54	9.74	+3.23%	226,644
2026-10-15	9.50	9.53	9.34	9.44	-0.68%	309,531
2026-10-14	9.60	9.66	9.46	9.50	-0.73%	103,508
2026-10-13	9.50	9.63	9.46	9.57	+1.81%	170,242
2026-10-12	9.49	9.74	9.40	9.40	-3.34%	267,486
2026-10-09	10.05	10.15	9.69	9.72	-1.27%	253,197
2026-10-08	10.10	10.50	9.61	9.85	-20.82%	919,040
2026-10-07	12.07	12.95	12.04	12.44	+1.72%	379,649
2026-10-06	12.00	12.25	11.98	12.23	+2.26%	80,707
2026-10-05	11.82	11.96	11.73	11.96	+1.36%	74,754
2026-10-02	11.76	12.02	11.71	11.80	+0.85%	81,304
2026-10-01	11.90	12.21	11.64	11.70	-2.82%	106,578
2026-09-30	11.77	12.16	11.73	12.04	+2.29%	206,291
2026-09-29	11.91	12.04	11.72	11.77	-0.84%	85,326
2026-09-28	11.89	12.06	11.80	11.87	+0.25%	114,658
2026-09-25	11.86	11.92	11.72	11.84	+0.17%	114,529
2026-09-24	12.02	12.02	11.75	11.82	-1.50%	97,467
2026-09-23	12.16	12.19	11.98	12.00	-0.83%	98,050
2026-09-22	12.00	12.29	11.85	12.10	+0.25%	97,187
2026-09-21	11.80	12.07	11.75	12.07	+2.29%	96,628
2026-09-18	12.40	12.40	11.80	11.80	-5.14%	257,183
2026-09-17	12.08	12.45	12.08	12.44	+3.07%	43,837
2026-09-16	11.95	12.10	11.83	12.07	+0.84%	42,964
2026-09-15	11.95	12.12	11.83	11.97	+0.84%	71,004
2026-09-14	11.86	12.07	11.75	11.87	-2.14%	94,755
2026-09-11	12.54	12.61	12.13	12.13	-2.02%	69,045
2026-09-10	12.30	12.57	12.30	12.38	+0.32%	56,057
2026-09-09	12.50	12.50	12.23	12.34	-0.40%	67,623
2026-09-08	12.36	12.55	12.30	12.39	-0.96%	50,440
2026-09-07	12.72	12.74	12.51	12.51	-1.73%	45,091
2026-09-04	12.60	12.80	12.55	12.73	+1.03%	62,441
2026-09-03	12.36	12.74	12.30	12.60	+1.94%	138,468
2026-09-02	12.28	12.44	12.20	12.36	-0.56%	80,960
2026-09-01	12.60	12.66	12.26	12.43	-1.43%	108,094
2026-08-31	12.64	12.78	12.58	12.61	-0.16%	115,663
2026-08-28	12.54	12.74	12.54	12.63	+1.94%	90,792
2026-08-27	12.56	12.58	12.30	12.39	-1.27%	101,788
2026-08-26	12.58	12.70	12.54	12.55	+0.16%	59,179
2026-08-25	12.54	12.60	12.42	12.53	-0.24%	66,082
2026-08-24	12.55	12.66	12.46	12.56	-0.08%	259,780
2026-08-21	12.55	12.70	12.46	12.57	+1.29%	82,533
2026-08-20	12.68	12.78	12.32	12.41	-1.51%	101,478
2026-08-19	12.54	12.70	12.47	12.60	+0.40%	45,764
2026-08-18	12.68	12.80	12.50	12.55	-1.57%	106,374
2026-08-17	12.72	12.79	12.57	12.75	+0.24%	85,959
2026-08-14	12.58	12.72	12.54	12.72	+1.27%	107,236
2026-08-13	12.62	12.70	12.40	12.56	+0.64%	74,177
2026-08-12	12.62	12.68	12.45	12.48	-0.79%	66,641
2026-08-11	12.54	12.68	12.42	12.58	+0.48%	59,127
2026-08-10	12.50	12.58	12.36	12.52	+0.32%	184,608
2026-08-07	12.60	12.60	12.33	12.48	-0.40%	61,753
2026-08-06	12.70	12.75	12.53	12.53	-1.34%	75,679
2026-08-05	12.84	12.84	12.64	12.70	-0.47%	111,935
2026-08-04	12.93	12.93	12.68	12.76	-1.09%	101,130
2026-08-03	12.98	13.15	12.87	12.90	+0.78%	111,959
2026-07-31	13.12	13.34	12.80	12.80	-2.07%	88,991
2026-07-30	12.75	13.20	12.70	13.07	+2.51%	97,815
2026-07-29	12.86	13.08	12.72	12.75	-0.62%	118,914
2026-07-28	12.86	12.96	12.72	12.83	+0.71%	101,460
2026-07-27	12.96	12.98	12.67	12.74	+0.08%	103,259
2026-07-24	12.98	13.20	12.73	12.73	-1.09%	117,849
2026-07-23	12.99	13.07	12.74	12.87	-1.98%	121,977
2026-07-22	13.03	13.52	12.94	13.13	+1.63%	229,097
2026-07-21	12.96	13.05	12.78	12.92	+0.54%	110,736
2026-07-20	13.04	13.18	12.85	12.85	-2.06%	73,273
2026-07-17	13.34	13.42	13.11	13.12	-2.16%	106,256
2026-07-16	13.56	13.68	13.41	13.41	-0.37%	76,642
2026-07-15	13.20	13.46	13.11	13.46	+2.36%	70,712
2026-07-14	13.32	13.32	13.02	13.15	-1.65%	67,707
2026-07-13	13.28	13.50	13.14	13.37	+0.07%	49,027
2026-07-10	13.82	14.04	13.36	13.36	-2.62%	97,601
2026-07-09	13.69	13.80	13.49	13.72	+1.40%	98,645
2026-07-08	13.60	13.60	13.26	13.53	-1.53%	147,753
2026-07-07	13.90	14.06	13.74	13.74	-1.01%	89,160
2026-07-06	13.80	13.90	13.72	13.88	+0.43%	56,435
2026-07-03	13.70	13.97	13.68	13.82	+1.02%	61,120
2026-07-02	13.60	13.88	13.52	13.68	+0.66%	121,635
2026-07-01	13.64	13.88	13.55	13.59	-0.37%	98,254
2026-06-30	13.49	13.80	13.49	13.64	+1.64%	90,591
2026-06-29	13.66	13.70	13.40	13.42	-1.61%	87,851
2026-06-26	13.95	13.95	13.54	13.64	-1.73%	108,950
2026-06-25	13.96	14.00	13.83	13.88	-0.22%	83,834
2026-06-24	14.00	14.02	13.62	13.91	-0.86%	188,273
2026-06-23	14.09	14.09	13.85	14.03	-2.03%	108,018
2026-06-22	14.33	14.47	14.10	14.32	-0.07%	126,764
2026-06-19	14.22	14.33	14.12	14.33	+0.70%	187,430
2026-06-18	14.50	14.76	14.16	14.23	-4.24%	185,269
2026-06-17	15.06	15.16	14.80	14.86	-3.00%	81,406
2026-06-16	15.32	15.37	15.05	15.32	-0.52%	62,462
2026-06-15	15.50	15.80	15.40	15.40	+1.18%	73,743
2026-06-12	15.28	15.51	15.14	15.22	+1.81%	55,404
2026-06-11	14.90	15.00	14.68	14.95	+0.07%	91,000
2026-06-10	15.11	15.12	14.72	14.94	-0.60%	85,260
2026-06-09	15.56	15.92	15.01	15.03	-3.78%	76,944
2026-06-08	15.21	15.64	15.17	15.62	+0.71%	76,738
2026-06-05	15.98	16.06	15.51	15.51	-2.94%	63,288
2026-06-04	16.79	16.79	15.92	15.98	-4.82%	105,437
2026-06-03	16.81	17.04	16.50	16.79	-1.24%	140,417
2026-06-02	16.69	17.12	16.69	17.00	+2.22%	84,946
2026-06-01	16.67	17.25	16.47	16.63	-0.24%	91,487
2026-05-29	16.74	16.90	16.52	16.67	+0.24%	197,199
2026-05-28	16.50	16.90	16.37	16.63	+1.34%	112,554
2026-05-27	15.88	17.09	15.88	16.41	+3.93%	163,594
2026-05-26	15.65	15.95	15.63	15.79	+1.28%	58,369
2026-05-25	15.54	15.74	15.54	15.59	+1.90%	40,270
2026-05-22	15.00	15.40	15.00	15.30	+2.20%	71,170
2026-05-21	14.92	15.10	14.82	14.97	+0.67%	59,173
2026-05-20	15.08	15.16	14.58	14.87	-1.91%	154,451
2026-05-19	15.63	15.72	15.00	15.16	-3.68%	132,449
2026-05-18	15.58	16.00	15.54	15.74	-0.06%	126,394
2026-05-15	16.08	16.18	15.49	15.75	-2.78%	164,698
2026-05-14	16.20	16.43	16.12	16.20	+0.93%	85,396
2026-05-13	16.01	16.26	15.90	16.05	+1.13%	99,130
2026-05-12	15.76	16.16	15.70	15.87	+0.06%	119,254
2026-05-11	15.68	16.10	15.66	15.86	+0.70%	93,203
2026-05-08	15.37	15.77	15.36	15.75	+2.01%	80,664
2026-05-07	15.55	15.79	15.44	15.44	-0.32%	160,877
2026-05-06	14.69	15.60	14.69	15.49	+6.83%	109,017
2026-05-05	14.14	14.58	14.13	14.50	+3.28%	90,383
2026-05-04	14.46	14.46	13.96	14.04	-2.09%	100,202
2026-04-30	13.86	14.34	13.71	14.34	+2.14%	103,741
2026-04-29	14.30	14.39	14.01	14.04	-1.89%	98,218
2026-04-28	14.38	14.46	14.20	14.31	-3.31%	108,741
2026-04-27	14.81	14.98	14.67	14.80	+0.00%	90,028
2026-04-24	14.93	14.93	14.61	14.80	-1.99%	73,138
2026-04-23	14.75	15.31	14.71	15.10	+1.96%	103,257
2026-04-22	15.10	15.24	14.74	14.81	-2.50%	123,248
2026-04-21	15.34	15.49	15.04	15.19	-2.32%	101,059
2026-04-20	15.72	15.80	15.51	15.55	-2.81%	98,196
2026-04-17	15.31	16.25	15.25	16.00	+4.51%	138,607
2026-04-16	15.60	15.76	15.23	15.31	-1.61%	94,023
2026-04-15	15.89	15.93	15.46	15.56	-2.32%	75,706
2026-04-14	15.86	16.02	15.79	15.93	+1.46%	91,283
2026-04-13	16.03	16.05	15.60	15.70	-4.15%	140,764
2026-04-10	16.12	16.44	15.92	16.38	+1.99%	88,202
2026-04-09	16.24	16.24	15.85	16.06	-1.29%	76,739
2026-04-08	15.63	16.50	15.63	16.27	+9.78%	195,013
2026-04-07	15.22	15.32	14.77	14.82	-2.56%	293,607
2026-04-02	15.36	15.37	15.02	15.21	-2.06%	99,014
2026-04-01	15.48	15.61	15.24	15.53	+3.67%	100,256
2026-03-31	14.76	15.16	14.74	14.98	+1.49%	121,409
2026-03-30	14.76	14.85	14.61	14.76	-0.81%	107,436
2026-03-27	15.16	15.16	14.61	14.88	-1.59%	100,231
2026-03-26	15.00	15.21	14.70	15.12	+0.13%	155,679
2026-03-25	14.94	15.12	14.80	15.10	+1.89%	179,151
2026-03-24	14.74	14.85	14.40	14.82	+0.61%	153,684
2026-03-23	13.69	14.92	13.58	14.73	+5.21%	253,951
2026-03-20	14.17	14.25	13.84	14.00	-0.21%	326,667
2026-03-19	14.23	14.23	13.82	14.03	-3.57%	116,290
2026-03-18	14.70	14.88	14.48	14.55	-0.61%	83,557
2026-03-17	14.58	14.90	14.52	14.64	+0.00%	89,014
2026-03-16	14.68	14.74	14.42	14.64	-1.35%	83,948
2026-03-13	14.86	15.34	14.79	14.84	-1.07%	121,161
2026-03-12	15.16	15.32	14.88	15.00	-2.02%	92,006
2026-03-11	15.33	15.42	15.06	15.31	-0.71%	117,044
2026-03-10	15.30	15.55	15.24	15.42	+3.91%	176,453
2026-03-09	14.68	14.90	14.35	14.84	-1.98%	173,467
2026-03-06	15.39	15.46	14.81	15.14	-0.79%	130,527
2026-03-05	15.21	15.58	15.05	15.26	+0.33%	126,706
2026-03-04	15.02	15.35	14.88	15.21	+1.26%	131,446
2026-03-03	16.08	16.08	14.92	15.02	-8.13%	212,286
2026-03-02	16.45	16.55	16.11	16.35	-3.99%	110,031
2026-02-27	17.64	17.65	16.82	17.03	-3.40%	298,916
2026-02-26	17.58	17.75	17.07	17.63	+0.23%	139,335
2026-02-25	17.10	18.16	16.70	17.59	+3.96%	274,511
2026-02-24	16.40	16.97	16.36	16.92	+3.11%	123,048
2026-02-23	16.82	16.85	16.37	16.41	-2.55%	84,529
2026-02-20	16.88	16.98	16.65	16.84	-0.47%	83,974
2026-02-19	17.20	17.21	16.72	16.92	-1.57%	85,138
2026-02-18	16.90	17.19	16.78	17.19	+1.54%	63,878
2026-02-17	16.80	16.93	16.59	16.93	+0.42%	63,198
2026-02-16	16.80	16.98	16.70	16.86	-0.12%	66,812
2026-02-13	16.78	16.88	16.54	16.88	+0.66%	88,920
2026-02-12	16.64	17.04	16.62	16.77	+1.02%	134,417
2026-02-11	17.00	17.00	16.46	16.60	-2.75%	120,462
2026-02-10	16.78	17.07	16.77	17.07	+1.91%	68,525
2026-02-09	16.72	16.84	16.59	16.75	+0.42%	69,203
2026-02-06	16.66	16.68	16.13	16.68	+0.06%	91,367
2026-02-05	16.98	16.98	16.31	16.67	-2.17%	108,922
2026-02-04	16.54	17.04	16.53	17.04	+3.34%	109,910
2026-02-03	16.34	16.58	16.08	16.49	+1.04%	84,733
2026-02-02	16.06	16.45	16.04	16.32	+0.93%	97,128
2026-01-30	16.50	16.61	16.06	16.17	-1.46%	156,483
2026-01-29	16.27	16.57	16.27	16.41	+1.48%	71,009
2026-01-28	16.59	16.60	16.12	16.17	-3.35%	73,839
2026-01-27	16.19	16.75	16.17	16.73	+3.34%	99,640
2026-01-26	16.54	16.54	15.97	16.19	-2.23%	87,828
2026-01-23	16.20	16.56	16.20	16.56	+1.04%	94,081
2026-01-22	15.99	16.46	15.98	16.39	+4.20%	108,831
2026-01-21	15.74	16.06	15.52	15.73	+0.38%	144,484
2026-01-20	15.76	15.81	15.54	15.67	-1.51%	80,281
2026-01-19	15.70	16.00	15.48	15.91	-1.00%	113,291
2026-01-16	16.30	16.33	15.96	16.07	-1.89%	75,926
2026-01-15	16.75	16.76	16.29	16.38	-2.27%	87,769
2026-01-14	16.44	16.90	16.40	16.76	+1.95%	88,201
2026-01-13	16.40	16.44	16.18	16.44	+0.37%	100,793
2026-01-12	16.57	16.60	16.30	16.38	-1.44%	63,931
2026-01-09	16.30	16.86	16.30	16.62	+1.09%	91,828
2026-01-08	16.26	16.44	16.04	16.44	+0.00%	56,452
2026-01-07	16.40	16.54	16.29	16.44	-0.06%	100,851
2026-01-06	16.22	16.50	16.12	16.45	+1.48%	71,697
2026-01-05	16.39	16.48	15.92	16.21	-1.04%	66,632
2026-01-02	15.96	16.38	15.90	16.38	+2.57%	66,931
2025-12-31	15.80	15.99	15.78	15.97	-0.06%	36,063
2025-12-30	15.90	16.05	15.84	15.98	+0.25%	55,013
2025-12-29	15.54	15.95	15.50	15.94	+2.18%	87,214
2025-12-24	15.50	15.67	15.48	15.60	+0.39%	25,608
2025-12-23	15.62	15.64	15.47	15.54	-0.96%	50,191
2025-12-22	15.73	15.74	15.41	15.69	-0.13%	69,874
2025-12-19	15.88	15.93	15.60	15.71	-1.26%	186,570
2025-12-18	15.66	16.02	15.66	15.91	+1.21%	172,335
2025-12-17	15.93	15.94	15.51	15.72	-1.75%	116,356
2025-12-16	15.69	16.04	15.69	16.00	+2.89%	147,803
2025-12-15	15.15	15.55	15.14	15.55	+1.63%	137,177
2025-12-12	15.22	15.44	15.19	15.30	+0.66%	155,339
2025-12-11	15.01	15.33	14.85	15.20	+6.07%	228,077
2025-12-10	14.61	14.61	14.20	14.33	-2.32%	90,619
2025-12-09	15.13	15.13	14.67	14.67	-3.04%	111,583
2025-12-08	15.05	15.28	15.01	15.13	-0.33%	90,301
2025-12-05	15.37	15.40	15.12	15.18	-1.24%	101,676
2025-12-04	15.01	15.37	15.01	15.37	+3.22%	151,676
2025-12-03	14.52	15.02	14.52	14.89	+1.85%	141,922
2025-12-02	14.42	14.98	14.42	14.62	-1.48%	118,018
2025-12-01	14.62	14.90	14.58	14.84	+1.16%	77,914
2025-11-28	14.42	14.73	14.40	14.67	+1.10%	73,938
2025-11-27	14.38	14.53	14.34	14.51	+0.00%	65,641
2025-11-26	14.25	14.53	14.22	14.51	+2.40%	68,767
2025-11-25	14.12	14.24	13.98	14.17	+0.28%	74,939
2025-11-24	14.20	14.44	14.01	14.13	+0.07%	158,091
2025-11-21	13.20	14.12	13.14	14.12	+4.59%	109,838
2025-11-20	13.94	13.94	13.40	13.50	-2.03%	121,831
2025-11-19	13.82	14.04	13.73	13.78	-1.01%	103,863
2025-11-18	13.94	14.04	13.78	13.92	-1.42%	62,223
2025-11-17	14.30	14.48	14.04	14.12	-0.84%	94,191
2025-11-14	14.42	14.42	13.93	14.24	-1.66%	91,867
2025-11-13	14.54	14.81	14.44	14.48	-0.14%	72,241
2025-11-12	14.46	14.64	14.37	14.50	+0.97%	70,672
2025-11-11	14.44	14.44	14.28	14.36	-0.28%	47,457
2025-11-10	14.47	14.66	14.38	14.40	+0.91%	83,143

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+13.79%). Worst month: Mar (-10.74%). Based on 2 years of daily data (2025–2026).

Jan+3.73%
Feb+3.16%
Mar-10.74%
Apr-0.60%
May+13.79%
Jun-7.96%
Jul+9.47%
Aug+1.11%
Sep-1.93%
Oct-10.21%
Nov+2.73%
Dec+7.61%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is OPmobility SE's (OPM.PA) latest close?

9.27 on 2026-11-02, from the Closelook data lake's daily price record.

What is OPM.PA's 52-week high and low?

18.16 high and 9.01 low over the trailing 52 weeks, as of 2026-11-02.

What is OPmobility SE's strongest and weakest month historically?

Historically, OPM.PA's strongest calendar month has been May (average +13.79%) and its weakest Mar (average -10.74%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is OPmobility SE's Closelooknet score?

47 out of 100 (momentum 9 · quality 29 · valuation 89), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on OPM.PA?

Downtrend stack: Trades -17.3% vs the 50-day and -32.8% vs the 200-day average, 47.2% below the 52-week high and +2.8% off the 52-week low; a death cross printed 76 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is OPM.PA above its 50-day and 200-day moving averages?

OPmobility SE trades 17.3% below its 50-day and 32.8% below its 200-day moving average (4.6% below its 20-day). As of 2026-11-02.