Obayashi Corporation (FRA:OBA)
Germany · Delayed Price · Currency is EUR 15.90
0.00 (0.00%)
Last updated: Oct 12, 2026, 3:25 PM CET
FRA:OBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | - | 20 |
| Oct 9, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 20 |
| Oct 8, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -1.84% | - |
| Oct 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 5, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Oct 2, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.82% | - |
| Oct 1, 2026 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | -1.20% | - |
| Sep 30, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Sep 29, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -2.03% | - |
| Sep 28, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.64 | 0.60% | - |
| Sep 25, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.54 | - | - |
| Sep 24, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.54 | -1.18% | - |
| Sep 23, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.74 | -0.58% | - |
| Sep 22, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 16.83 | - | - |
| Sep 21, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 16.83 | 1.18% | - |
| Sep 18, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.64 | -2.31% | - |
| Sep 17, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.03 | 1.76% | - |
| Sep 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | 2.41% | - |
| Sep 15, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.34 | -2.35% | - |
| Sep 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | 1.19% | - |
| Sep 11, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.54 | 2.44% | - |
| Sep 10, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.15 | -5.20% | - |
| Sep 9, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.03 | 2.37% | - |
| Sep 8, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.64 | 2.42% | - |
| Sep 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.24 | 0.61% | - |
| Sep 4, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.15 | -1.20% | - |
| Sep 3, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.34 | 2.47% | - |
| Sep 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | - | - |
| Sep 1, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 15.95 | 1.89% | - |
| Aug 31, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.65 | -0.62% | - |
| Aug 28, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 15.75 | - | - |
| Aug 27, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 15.75 | 1.91% | - |
| Aug 26, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.46 | -1.87% | - |
| Aug 25, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.75 | 0.63% | - |
| Aug 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.65 | 1.27% | - |
| Aug 21, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.46 | - | - |
| Aug 20, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.46 | -1.87% | - |
| Aug 19, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 15.75 | - | 20 |
| Aug 18, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.75 | -1.84% | - |
| Aug 17, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.05 | -1.21% | - |
| Aug 14, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.24 | 0.61% | - |
| Aug 13, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.15 | -1.80% | - |
| Aug 12, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.44 | 3.09% | - |
| Aug 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | - | - |
| Aug 10, 2026 | 16.30 | 16.40 | 16.20 | 16.20 | 15.95 | -2.41% | 50 |
| Aug 7, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.34 | -2.35% | - |
| Aug 6, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 16.74 | -1.16% | - |
| Aug 5, 2026 | 17.20 | 17.20 | 17.00 | 17.20 | 16.93 | - | - |
| Aug 4, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 16.93 | 2.38% | 180 |