Ohara Inc. (FRA:9IE)
Germany · Delayed Price · Currency is EUR 5.25
+0.05 (0.96%)
Last updated: Jan 9, 2026, 3:29 PM CET
Ohara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Dec 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | 20 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | 14 |
| Dec 18, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 3.77% | 2,100 |
| Dec 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4,310 |
| Dec 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Dec 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Dec 12, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Dec 10, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Dec 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Dec 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Nov 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Nov 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 24, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 21, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Nov 14, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -1.63% | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Nov 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Nov 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Nov 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Nov 6, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Nov 3, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| Oct 31, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | -0.81% | - |
| Oct 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | -2.38% | - |
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | 2.44% | - |
| Oct 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | - | - |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | -0.81% | - |