OVB Holding AG (ETR:O4B)
Germany · Delayed Price · Currency is EUR 19.20
+0.30 (1.59%)
Aug 6, 2026, 5:35 PM CET
OVB Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | 272 |
| Aug 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 4, 2026 | 18.80 | 19.00 | 18.60 | 19.00 | 19.00 | 1.60% | 543 |
| Aug 3, 2026 | 18.80 | 18.80 | 18.50 | 18.70 | 18.70 | -1.06% | 10 |
| Jul 31, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jul 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jul 29, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 27 |
| Jul 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jul 27, 2026 | 18.80 | 18.80 | 18.40 | 18.70 | 18.70 | 0.54% | 12 |
| Jul 24, 2026 | 18.60 | 18.80 | 18.40 | 18.60 | 18.60 | -0.53% | 302 |
| Jul 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jul 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jul 21, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -0.53% | 1 |
| Jul 20, 2026 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | - | 72 |
| Jul 17, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | -0.53% | 54 |
| Jul 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 15, 2026 | 18.90 | 18.90 | 18.60 | 18.90 | 18.90 | 0.53% | 154 |
| Jul 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jul 13, 2026 | 18.70 | 18.90 | 18.60 | 18.90 | 18.90 | - | 6 |
| Jul 10, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -2.58% | 103 |
| Jul 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jul 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jul 7, 2026 | 19.70 | 19.70 | 19.30 | 19.60 | 19.60 | - | 11 |
| Jul 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Jul 3, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 0.51% | 5 |
| Jul 2, 2026 | 19.80 | 19.80 | 19.50 | 19.70 | 19.70 | -0.51% | 17 |
| Jul 1, 2026 | 19.90 | 19.90 | 19.50 | 19.80 | 19.80 | - | 28 |
| Jun 30, 2026 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | -1.00% | 4 |
| Jun 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 1 |
| Jun 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jun 25, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -2.91% | 535 |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jun 23, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | - | 4 |
| Jun 22, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - | 6 |
| Jun 19, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -0.96% | 7 |
| Jun 18, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | 207 |
| Jun 17, 2026 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | - | 85 |
| Jun 16, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - | 72 |
| Jun 15, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.73% | 62 |
| Jun 12, 2026 | 21.20 | 21.40 | 20.80 | 21.40 | 20.65 | 1.90% | 581 |
| Jun 11, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 20.26 | - | 174 |
| Jun 10, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.26 | - | 1 |
| Jun 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | -0.94% | - |
| Jun 8, 2026 | 21.40 | 21.40 | 21.00 | 21.20 | 20.46 | 0.95% | 2 |
| Jun 5, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.26 | -0.94% | 10 |
| Jun 4, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 20.46 | 0.95% | 29 |
| Jun 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | - | - |
| Jun 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | - | - |
| Jun 1, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 20.26 | - | 2 |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | - | - |