ORBIS AG (ETR:OBS)
Germany · Delayed Price · Currency is EUR 5.80
+0.20 (3.57%)
Feb 20, 2026, 10:19 PM CET
ORBIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 6.00 | 6.25 | 5.90 | 6.05 | 6.05 | 0.83% | 5,533 |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 465 |
| Jan 26, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -1.63% | 25 |
| Jan 23, 2026 | 5.75 | 6.25 | 5.75 | 6.15 | 6.15 | 8.85% | 5,211 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jan 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 20, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 372 |
| Jan 19, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,784 |
| Jan 16, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -1.72% | 2,560 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 90 |
| Jan 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Jan 12, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 206 |
| Jan 9, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 513 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 112 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 5, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 345 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 30, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 1,747 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | -2.59% | 1,583 |
| Dec 23, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 1,964 |
| Dec 22, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 175 |
| Dec 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 761 |
| Dec 18, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | - | 896 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 379 |
| Dec 16, 2025 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | -2.54% | 2,621 |
| Dec 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 12, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 20 |
| Dec 11, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 834 |
| Dec 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 9, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 462 |
| Dec 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |