Ohara Inc. (FRA:9IE)
Germany · Delayed Price · Currency is EUR 8.25
+0.40 (5.10%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:9IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Jun 2, 2026 | 7.60 | 8.95 | 7.60 | 7.60 | 7.60 | -1.94% | 163 |
| Jun 1, 2026 | 7.75 | 9.10 | 7.75 | 7.75 | 7.75 | 0.65% | 109 |
| May 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| May 28, 2026 | 7.80 | 9.15 | 7.80 | 7.80 | 7.80 | - | 200 |
| May 27, 2026 | 7.75 | 9.15 | 7.75 | 7.80 | 7.80 | 5.41% | 310 |
| May 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| May 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | - |
| May 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| May 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| May 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| May 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| May 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| May 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| May 11, 2026 | 6.65 | 7.80 | 6.60 | 6.60 | 6.60 | 1.54% | 47 |
| May 8, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| May 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| May 5, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| May 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Apr 30, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 2.50% | - |
| Apr 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 28, 2026 | 6.00 | 7.05 | 6.00 | 6.00 | 6.00 | -1.64% | 41 |
| Apr 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Apr 24, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| 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% | - |