Ohara Inc. (FRA:9IE)
Germany · Delayed Price · Currency is EUR 5.90
-0.40 (-6.35%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:9IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | - | -5.56% | - |
| Apr 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Apr 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -15.23% | - |
| Apr 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 17.05% | 67 |
| Apr 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.74% | - |
| Apr 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Apr 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | - |
| Apr 15, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.36% | - |
| Apr 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -9.68% | - |
| Apr 9, 2026 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | 11.71% | 395 |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| 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% | - |