Obayashi Corporation (FRA:OBA)
Germany · Delayed Price · Currency is EUR 17.60
+0.20 (1.15%)
At close: Dec 19, 2025
Obayashi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Dec 18, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 16, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Dec 15, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Dec 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Dec 11, 2025 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 4.07% | 50 |
| Dec 10, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | - | - |
| Dec 9, 2025 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | - | - |
| Dec 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Dec 5, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Dec 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Dec 2, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 0.58% | - |
| Dec 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Nov 28, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Nov 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Nov 25, 2025 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | -1.16% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 21, 2025 | 17.10 | 17.70 | 17.10 | 17.20 | 17.20 | 6.17% | 850 |
| Nov 20, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 19, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 5.81% | 130 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Nov 17, 2025 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 14, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Nov 12, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | - |
| Nov 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Nov 10, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 7, 2025 | 15.70 | 16.00 | 15.60 | 16.00 | 16.00 | 2.56% | 76 |
| Nov 6, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Nov 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8.78% | 35 |
| Nov 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 3, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| Oct 31, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| Oct 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 28, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | - |
| Oct 27, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Oct 23, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 21, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | - |
| Oct 20, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 2.86% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 14, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | 5.51% | - |
| Oct 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |