Obayashi Corporation (FRA:OBA)
Germany · Delayed Price · Currency is EUR 15.70
-0.30 (-1.88%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:OBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.25% | - |
| Aug 25, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Aug 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Aug 21, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - | - |
| Aug 20, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Aug 19, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | - | 20 |
| Aug 18, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Aug 17, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -1.21% | - |
| Aug 14, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | - |
| Aug 13, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -1.80% | - |
| Aug 12, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 3.09% | - |
| Aug 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 10, 2026 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -2.41% | 50 |
| Aug 7, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | -2.35% | - |
| Aug 6, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 5, 2026 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | - | - |
| Aug 4, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 2.38% | 180 |
| Aug 3, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jul 31, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | -2.31% | - |
| Jul 30, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -1.70% | - |
| Jul 29, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | -0.56% | 113 |
| Jul 28, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | - |
| Jul 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 24, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 2.33% | - |
| Jul 23, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jul 22, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| Jul 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jul 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Jul 17, 2026 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 5 |
| Jul 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 15, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 14, 2026 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | - | - |
| Jul 13, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | - |
| Jul 10, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jul 9, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| Jul 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Jul 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jul 6, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jul 3, 2026 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | 1.69% | 111 |
| Jul 2, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 2.30% | - |
| Jul 1, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -1.14% | - |
| Jun 30, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | - | 125 |
| Jun 29, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 2.33% | - |
| Jun 26, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Jun 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Jun 24, 2026 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | 3.59% | - |
| Jun 23, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jun 22, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -3.37% | - |
| Jun 19, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 0.56% | - |
| Jun 18, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 3.51% | - |