ORBIS AG (ETR:OBS)
Germany · Delayed Price · Currency is EUR 5.00
+0.28 (5.93%)
May 28, 2026, 3:20 PM CET
ORBIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.84 | 5.00 | 4.76 | 5.00 | - | 5.93% | 3,770 |
| May 27, 2026 | 4.84 | 4.90 | 4.72 | 4.72 | 4.72 | -0.84% | 3,913 |
| May 26, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | -0.42% | 600 |
| May 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| May 22, 2026 | 4.80 | 4.80 | 4.66 | 4.76 | 4.76 | -2.06% | 146 |
| May 21, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 3.85% | 496 |
| May 20, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | 1.30% | 4 |
| May 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| May 18, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 1.32% | 2,000 |
| May 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| May 14, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -0.43% | 55 |
| May 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| May 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| May 11, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 1.75% | 11 |
| May 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| May 6, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 0.44% | 75 |
| May 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| May 4, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Apr 30, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | -1.28% | 150 |
| Apr 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | 200 |
| Apr 28, 2026 | 4.82 | 4.82 | 4.60 | 4.66 | 4.66 | -4.12% | 9,686 |
| Apr 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 450 |
| Apr 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Apr 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Apr 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Apr 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.41% | 56 |
| Apr 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Apr 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | 5 |
| Apr 15, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | 444 |
| Apr 14, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | - | 1,092 |
| Apr 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Apr 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| 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 |