ORBIS AG (ETR:OBS)
Germany · Delayed Price · Currency is EUR 4.840
-0.020 (-0.41%)
Apr 10, 2026, 5:35 PM CET
ORBIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.41% | 1,042 |
| Apr 9, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -2.41% | 1,042 |
| Apr 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Apr 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 8 |
| Apr 2, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 1 |
| Apr 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 31, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 982 |
| Mar 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 111 |
| Mar 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 700 |
| Mar 26, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 0.40% | 67 |
| Mar 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 69 |
| Mar 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Mar 20, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 4.08% | 505 |
| Mar 19, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -3.92% | 973 |
| Mar 18, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 36 |
| Mar 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 1,195 |
| Mar 16, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | 1,494 |
| Mar 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 8 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 9, 2026 | 4.96 | 5.20 | 4.96 | 5.15 | 5.15 | 3.00% | 6,329 |
| Mar 6, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 5,587 |
| Mar 5, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 7,168 |
| Mar 4, 2026 | 4.64 | 5.10 | 4.60 | 5.05 | 5.05 | 12.22% | 2,975 |
| Mar 3, 2026 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -4.26% | 1,045 |
| Mar 2, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -2.08% | 1,260 |
| Feb 27, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 3.90% | 381 |
| Feb 26, 2026 | 4.52 | 4.70 | 4.52 | 4.62 | 4.62 | -0.86% | 1,950 |
| Feb 25, 2026 | 5.40 | 5.40 | 4.60 | 4.66 | 4.66 | -14.50% | 14,661 |
| Feb 24, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 7 |
| Feb 23, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -5.17% | 600 |
| Feb 20, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 3.57% | 7,024 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 1,095 |
| Feb 18, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,490 |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 320 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Feb 13, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -2.59% | 255 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 739 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 9, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | 3.60% | 1,430 |
| Feb 6, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -4.31% | 1,097 |
| Feb 5, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 37 |
| Feb 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Feb 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 827 |
| Feb 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jan 29, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 811 |