OVB Holding AG (ETR:O4B)
Germany · Delayed Price · Currency is EUR 21.00
-0.20 (-0.94%)
Jun 5, 2026, 5:35 PM CET
OVB Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 10 |
| Jun 4, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | 29 |
| Jun 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 1, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 2 |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 28, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | - | 4 |
| May 27, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | - | 600 |
| May 26, 2026 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | 0.96% | 12 |
| May 25, 2026 | 21.20 | 21.20 | 20.60 | 20.80 | 20.80 | -0.95% | 7 |
| May 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| May 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| May 20, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 2 |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 18, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | 5 |
| May 15, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 7 |
| May 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 2 |
| May 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| May 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| May 11, 2026 | 21.20 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | 2 |
| May 8, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | - | 5 |
| May 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 42 |
| May 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| May 4, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | 54 |
| Apr 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 24, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | 0.94% | 4 |
| Apr 23, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 231 |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Apr 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 15, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 4 |
| Apr 14, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 6 |
| Apr 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 10, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 6 |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 8, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | 20 |
| Apr 7, 2026 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 212 |
| Apr 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Apr 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 27, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 94 |
| Mar 26, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 19 |
| Mar 25, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 40 |