ORBIS AG (ETR:OBS)
Germany · Delayed Price · Currency is EUR 5.55
-0.20 (-3.48%)
Aug 1, 2025, 5:36 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -3.48% | 923 |
| Jul 31, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 483 |
| Jul 30, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.13% | 2,473 |
| Jul 29, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 144 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 322 |
| Jul 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 322 |
| Jul 24, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 73 |
| Jul 23, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | -1.61% | 2,247 |
| Jul 22, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 800 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 1,113 |
| Jul 18, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 1,113 |
| Jul 17, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -2.36% | 293 |
| Jul 16, 2025 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 1,170 |
| Jul 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 266 |
| Jul 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 266 |
| Jul 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 10, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | - | 371 |
| Jul 9, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -3.73% | 1,769 |
| Jul 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 112 |
| Jul 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | 112 |
| Jul 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 40 |
| Jul 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 319 |
| Jul 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 319 |
| Jul 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 319 |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 205 |
| Jun 27, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | 676 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2,227 |
| Jun 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 2,227 |
| Jun 24, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -0.68% | 705 |
| Jun 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 1 |
| Jun 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 1 |
| Jun 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 1 |
| Jun 18, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | - | 2,471 |
| Jun 17, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 2.74% | 2,719 |
| Jun 16, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 1.39% | 2,279 |
| Jun 13, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.70% | 799 |
| Jun 12, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 2.78% | 685 |
| Jun 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 759 |
| Jun 10, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.70% | 759 |
| Jun 9, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 570 |
| Jun 6, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 14 |
| Jun 5, 2025 | 7.15 | 7.50 | 7.15 | 7.25 | 7.25 | 2.84% | 7,515 |
| Jun 4, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 1,917 |
| Jun 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 1,504 |
| Jun 2, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 3,741 |
| May 30, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 4.69% | 830 |
| May 29, 2025 | 6.45 | 6.60 | 6.20 | 6.40 | 6.40 | -5.88% | 2,218 |
| May 28, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.70 | 2.26% | 738 |
| May 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | 1.53% | 173 |
| May 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | - | 154 |