Obayashi Corporation (FRA:OBA)
Germany · Delayed Price · Currency is EUR 16.70
+0.40 (2.45%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:OBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | - | 2.45% | - |
| Jun 2, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jun 1, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| May 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| May 28, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.12% | - |
| May 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| May 26, 2026 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 2.25% | - |
| May 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| May 22, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | - |
| May 21, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| May 20, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -3.80% | - |
| May 19, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| May 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.15% | - |
| May 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| May 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| May 13, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -4.81% | - |
| May 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| May 11, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | - |
| May 8, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | - |
| May 7, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| May 6, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| May 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| May 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Apr 30, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | -2.48% | - |
| Apr 29, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 28, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 6.32% | - |
| Apr 27, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 23, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | - |
| Apr 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 99 |
| Apr 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Apr 20, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 1.02% | - |
| Apr 17, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -1.01% | - |
| Apr 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Apr 15, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Apr 14, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | - | - |
| Apr 13, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -1.49% | - |
| Apr 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Apr 7, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | 654 |
| Apr 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Apr 1, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | - |
| Mar 31, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 0.97% | 14 |
| Mar 30, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.25% | - |
| Mar 27, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.35 | -0.96% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.54 | -0.95% | - |
| Mar 25, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.74 | 2.94% | - |
| Mar 24, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.15 | 2.00% | - |
| Mar 23, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 19.75 | -4.76% | 4,140 |