ORBIS AG (ETR:OBS)
Germany · Delayed Price · Currency is EUR 4.880
+0.180 (3.83%)
Sep 8, 2026, 5:35 PM CET
ORBIS AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | - | -2.49% | 23 |
| Sep 4, 2026 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - | 23 |
| Sep 3, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 1.69% | 1,060 |
| Sep 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Sep 1, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -0.84% | 1 |
| Aug 31, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 0.85% | 1,004 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Aug 27, 2026 | 4.50 | 4.66 | 4.50 | 4.62 | 4.62 | 1.32% | 1,183 |
| Aug 26, 2026 | 4.62 | 4.72 | 4.56 | 4.56 | 4.56 | -3.39% | 956 |
| Aug 25, 2026 | 4.72 | 4.82 | 4.72 | 4.72 | 4.72 | 2.16% | 525 |
| Aug 24, 2026 | 4.74 | 4.74 | 4.58 | 4.62 | 4.62 | -0.43% | 132 |
| Aug 21, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 0.87% | 870 |
| Aug 20, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | 1.32% | 3 |
| Aug 19, 2026 | 4.76 | 4.76 | 4.54 | 4.54 | 4.54 | -2.99% | 3,120 |
| Aug 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Aug 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Aug 14, 2026 | 4.56 | 4.68 | 4.56 | 4.66 | 4.66 | - | 1,374 |
| Aug 13, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 0.43% | 80 |
| Aug 12, 2026 | 4.58 | 4.72 | 4.58 | 4.64 | 4.64 | -0.85% | 1,005 |
| Aug 11, 2026 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | -2.90% | 281 |
| Aug 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Aug 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 6, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | - | 1 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | 1.28% | 1 |
| Aug 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Aug 3, 2026 | 4.80 | 4.80 | 4.62 | 4.66 | 4.66 | -2.10% | 1,380 |
| Jul 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Jul 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Jul 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| 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 |