OHB SE (ETR:OHB)
Germany · Delayed Price · Currency is EUR 299.00
+22.00 (7.94%)
At close: Jan 30, 2026
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 292.00 | 306.00 | 279.00 | 299.00 | 299.00 | 7.94% | 20,257 |
| Jan 29, 2026 | 280.00 | 314.00 | 272.00 | 277.00 | 277.00 | -4.15% | 44,877 |
| Jan 28, 2026 | 311.00 | 320.00 | 271.00 | 289.00 | 289.00 | 7.04% | 49,691 |
| Jan 27, 2026 | 257.00 | 285.00 | 243.00 | 270.00 | 270.00 | 15.38% | 70,791 |
| Jan 26, 2026 | 183.00 | 242.00 | 181.00 | 234.00 | 234.00 | 35.26% | 70,586 |
| Jan 23, 2026 | 170.00 | 173.00 | 165.50 | 173.00 | 173.00 | -0.57% | 7,957 |
| Jan 22, 2026 | 158.50 | 178.00 | 158.50 | 174.00 | 174.00 | 11.18% | 13,067 |
| Jan 21, 2026 | 149.00 | 159.00 | 149.00 | 156.50 | 156.50 | 5.74% | 14,054 |
| Jan 20, 2026 | 150.50 | 151.00 | 140.50 | 148.00 | 148.00 | -1.99% | 8,270 |
| Jan 19, 2026 | 141.00 | 157.00 | 139.50 | 151.00 | 151.00 | 7.47% | 16,419 |
| Jan 16, 2026 | 137.50 | 141.50 | 133.50 | 140.50 | 140.50 | 2.93% | 5,578 |
| Jan 15, 2026 | 139.00 | 141.00 | 134.50 | 136.50 | 136.50 | -2.50% | 1,460 |
| Jan 14, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | -0.36% | 3,406 |
| Jan 13, 2026 | 140.50 | 142.50 | 136.50 | 140.50 | 140.50 | 0.72% | 5,448 |
| Jan 12, 2026 | 139.00 | 148.50 | 134.50 | 139.50 | 139.50 | 0.36% | 6,303 |
| Jan 9, 2026 | 136.00 | 141.50 | 134.00 | 139.00 | 139.00 | 1.83% | 8,328 |
| Jan 8, 2026 | 140.50 | 143.00 | 129.50 | 136.50 | 136.50 | -3.19% | 7,907 |
| Jan 7, 2026 | 134.50 | 142.00 | 132.00 | 141.00 | 141.00 | 6.02% | 9,830 |
| Jan 6, 2026 | 131.00 | 139.50 | 129.00 | 133.00 | 133.00 | 2.31% | 6,899 |
| Jan 5, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 5.26% | 3,988 |
| Jan 2, 2026 | 118.50 | 126.00 | 118.50 | 123.50 | 123.50 | 6.01% | 3,539 |
| Dec 30, 2025 | 121.00 | 121.00 | 115.50 | 116.50 | 116.50 | -4.51% | 2,750 |
| Dec 29, 2025 | 119.50 | 125.00 | 118.50 | 122.00 | 122.00 | 3.39% | 6,149 |
| Dec 23, 2025 | 119.50 | 120.50 | 116.00 | 118.00 | 118.00 | -3.28% | 5,346 |
| Dec 22, 2025 | 108.00 | 123.50 | 108.00 | 122.00 | 122.00 | 12.96% | 19,063 |
| Dec 19, 2025 | 104.50 | 108.00 | 104.50 | 108.00 | 108.00 | 3.85% | 2,933 |
| Dec 18, 2025 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.35% | 3,419 |
| Dec 17, 2025 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | 0.47% | 3,220 |
| Dec 16, 2025 | 105.00 | 106.50 | 101.50 | 106.00 | 106.00 | - | 5,055 |
| Dec 15, 2025 | 110.00 | 111.00 | 102.50 | 106.00 | 106.00 | -2.75% | 4,431 |
| Dec 12, 2025 | 109.50 | 109.50 | 107.50 | 109.00 | 109.00 | - | 830 |
| Dec 11, 2025 | 109.50 | 111.00 | 108.00 | 109.00 | 109.00 | -0.46% | 1,380 |
| Dec 10, 2025 | 111.50 | 111.50 | 107.50 | 109.50 | 109.50 | -1.35% | 2,433 |
| Dec 9, 2025 | 111.00 | 116.00 | 110.50 | 111.00 | 111.00 | - | 2,827 |
| Dec 8, 2025 | 114.50 | 114.50 | 110.50 | 111.00 | 111.00 | -1.33% | 1,394 |
| Dec 5, 2025 | 113.00 | 116.00 | 112.00 | 112.50 | 112.50 | 0.45% | 3,042 |
| Dec 4, 2025 | 110.00 | 112.50 | 106.00 | 112.00 | 112.00 | 0.45% | 3,717 |
| Dec 3, 2025 | 111.50 | 112.00 | 107.50 | 111.50 | 111.50 | 1.36% | 2,461 |
| Dec 2, 2025 | 116.00 | 116.50 | 109.00 | 110.00 | 110.00 | -5.58% | 2,089 |
| Dec 1, 2025 | 118.50 | 118.50 | 112.00 | 116.50 | 116.50 | 2.19% | 4,083 |
| Nov 28, 2025 | 117.00 | 119.00 | 112.50 | 114.00 | 114.00 | 1.33% | 7,443 |
| Nov 27, 2025 | 112.50 | 120.50 | 110.50 | 112.50 | 112.50 | 12.95% | 10,370 |
| Nov 26, 2025 | 99.00 | 101.50 | 98.00 | 99.60 | 99.60 | 2.26% | 2,307 |
| Nov 25, 2025 | 99.80 | 99.80 | 95.80 | 97.40 | 97.40 | -2.40% | 3,381 |
| Nov 24, 2025 | 99.00 | 101.50 | 97.60 | 99.80 | 99.80 | 2.89% | 3,268 |
| Nov 21, 2025 | 99.40 | 101.00 | 95.20 | 97.00 | 97.00 | -4.90% | 4,674 |
| Nov 20, 2025 | 107.00 | 108.50 | 101.50 | 102.00 | 102.00 | -1.45% | 2,609 |
| Nov 19, 2025 | 103.50 | 106.00 | 100.50 | 103.50 | 103.50 | -0.48% | 3,612 |
| Nov 18, 2025 | 105.00 | 107.00 | 102.50 | 104.00 | 104.00 | -2.35% | 2,813 |
| Nov 17, 2025 | 106.50 | 111.50 | 106.50 | 106.50 | 106.50 | -1.39% | 2,551 |