Obayashi Corporation (FRA:OBA)
Germany · Delayed Price · Currency is EUR 20.80
-0.40 (-1.89%)
At close: Mar 16, 2026
Obayashi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | - | -1.89% | - |
| Mar 13, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 2.91% | - |
| Mar 12, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Mar 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Mar 10, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Mar 9, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | -1.89% | - |
| Mar 6, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Mar 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Mar 4, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 3.81% | 110 |
| Mar 3, 2026 | 22.40 | 22.40 | 21.00 | 21.00 | 21.00 | -8.70% | - |
| Mar 2, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Feb 27, 2026 | 23.60 | 24.20 | 23.60 | 23.60 | 23.60 | 3.51% | 16 |
| Feb 26, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | - |
| Feb 25, 2026 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | 0.88% | - |
| Feb 24, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -2.56% | - |
| Feb 23, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 3.54% | 177 |
| Feb 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 18, 2026 | 22.00 | 22.40 | 22.00 | 22.00 | 22.00 | - | 100 |
| Feb 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | 20 |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Feb 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Feb 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Feb 10, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 24.20 | 6.14% | 20 |
| Feb 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 6.54% | - |
| Feb 6, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 4.90% | - |
| Feb 5, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Feb 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Feb 3, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Feb 2, 2026 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 2.13% | 6 |
| Jan 30, 2026 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jan 28, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - | 39 |
| Jan 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 263 |
| Jan 26, 2026 | 19.20 | 19.30 | 19.00 | 19.00 | 19.00 | -1.55% | 100 |
| Jan 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jan 22, 2026 | 19.30 | 19.60 | 19.20 | 19.20 | 19.20 | 0.52% | 50 |
| Jan 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jan 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Jan 16, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jan 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Jan 14, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 3.24% | - |
| Jan 13, 2026 | 18.80 | 18.90 | 18.50 | 18.50 | 18.50 | -2.63% | 100 |
| Jan 12, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1.06% | - |
| Jan 9, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 4.44% | - |
| Jan 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jan 7, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | -3.78% | - |
| Jan 6, 2026 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 5.11% | 100 |