Ohara Inc. (FRA:9IE)
Germany · Delayed Price · Currency is EUR 5.60
0.00 (0.00%)
At close: Mar 24, 2026
FRA:9IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Mar 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -7.63% | - |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Mar 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Mar 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | - |
| Mar 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Mar 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Mar 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.84% | - |
| Mar 6, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 5.41% | - |
| Mar 4, 2026 | 6.30 | 6.30 | 5.55 | 5.55 | 5.55 | -6.72% | 230 |
| Mar 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Feb 27, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Feb 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Feb 20, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Feb 16, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Feb 13, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -2.54% | - |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Feb 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Feb 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Feb 6, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Feb 4, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | - |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jan 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jan 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jan 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jan 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Jan 21, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jan 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jan 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jan 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jan 14, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 2.88% | - |
| Jan 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jan 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jan 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Jan 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Jan 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jan 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Dec 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |