ORBIS AG (ETR:OBS)
Germany · Delayed Price · Currency is EUR 4.820
-0.040 (-0.82%)
Jul 27, 2026, 5:35 PM CET
ORBIS AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.05 | 5.05 | 4.82 | 4.82 | 4.82 | -0.82% | 21 |
| Jul 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jul 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Jul 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Jul 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Jul 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Jul 17, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -2.85% | 1,424 |
| Jul 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 10, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | - | 3 |
| Jul 9, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | - | 2 |
| Jul 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Jul 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Jul 6, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | 4.62% | 7 |
| Jul 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Jul 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Jul 1, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.85% | 1,479 |
| Jun 30, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | - | 700 |
| Jun 29, 2026 | 4.72 | 4.72 | 4.60 | 4.68 | 4.68 | -2.90% | 1,100 |
| Jun 26, 2026 | 4.80 | 4.82 | 4.70 | 4.82 | 4.82 | -1.63% | 9 |
| Jun 25, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 1.24% | 754 |
| Jun 24, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 0.41% | 802 |
| Jun 23, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -3.60% | 1,701 |
| Jun 22, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 2,191 |
| Jun 19, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 530 |
| Jun 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 17, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | - | 1,043 |
| Jun 16, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -2.86% | 300 |
| Jun 15, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 470 |
| Jun 12, 2026 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -1.89% | 1,276 |
| Jun 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 2 |
| Jun 9, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 4,150 |
| Jun 8, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 250 |
| Jun 5, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | - | 793 |
| Jun 4, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 40 |
| Jun 3, 2026 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | 4.85% | 1,094 |
| Jun 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 20 |
| Jun 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| May 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00% | 306 |
| May 28, 2026 | 4.84 | 5.00 | 4.76 | 5.00 | 4.90 | 5.93% | 4,106 |
| May 27, 2026 | 4.84 | 4.90 | 4.72 | 4.72 | 4.63 | -0.84% | 3,913 |
| May 26, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.67 | -0.42% | 600 |
| May 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | 0.42% | - |
| May 22, 2026 | 4.80 | 4.80 | 4.66 | 4.76 | 4.67 | -2.06% | 146 |
| May 21, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.76 | 3.85% | 496 |
| May 20, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.59 | 1.30% | 4 |
| May 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | - | - |