Ohara Inc. (FRA:9IE)
Germany · Delayed Price · Currency is EUR 8.20
-0.15 (-1.80%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:9IE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | -1.80% | 171 |
| Oct 22, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | -2.91% | - |
| Oct 21, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.18% | - |
| Oct 20, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | -6.08% | - |
| Oct 19, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | -0.55% | - |
| Oct 16, 2026 | 9.10 | 9.10 | 8.95 | 9.10 | 9.10 | 2.82% | - |
| Oct 15, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | -6.84% | - |
| Oct 14, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | -0.52% | - |
| Oct 13, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 1.60% | - |
| Oct 12, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | - | - |
| Oct 9, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 5.03% | - |
| Oct 8, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | -3.24% | - |
| Oct 7, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 1.65% | - |
| Oct 6, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 2.25% | - |
| Oct 5, 2026 | 8.80 | 8.95 | 8.80 | 8.90 | 8.90 | 3.49% | - |
| Oct 2, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -2.27% | - |
| Oct 1, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 2.33% | - |
| Sep 30, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | -2.27% | - |
| Sep 29, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 2.33% | - |
| Sep 28, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -2.82% | - |
| Sep 25, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 2.31% | - |
| Sep 24, 2026 | 8.55 | 8.70 | 8.55 | 8.65 | 8.65 | 0.58% | - |
| Sep 23, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - | - |
| Sep 22, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | - | - |
| Sep 21, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | - | - |
| Sep 18, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 0.58% | - |
| Sep 17, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 1.79% | - |
| Sep 16, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 2.44% | - |
| Sep 15, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 3.80% | - |
| Sep 14, 2026 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Sep 11, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | - |
| Sep 10, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Sep 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Sep 8, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -6.70% | - |
| Sep 7, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 7.19% | - |
| Sep 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Sep 3, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 4.35% | - |
| Sep 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Sep 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Aug 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Aug 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Aug 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Aug 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Aug 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Aug 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Aug 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Aug 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |