Obayashi Corporation (FRA:OBA)
Germany · Delayed Price · Currency is EUR 16.90
-0.40 (-2.31%)
At close: Sep 18, 2026
FRA:OBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Sep 17, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Sep 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Sep 15, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Sep 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Sep 11, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 2.44% | - |
| Sep 10, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -5.20% | - |
| Sep 9, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 2.37% | - |
| Sep 8, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | 2.42% | - |
| Sep 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Sep 4, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -1.20% | - |
| Sep 3, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 2.47% | - |
| Sep 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 1, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Aug 31, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Aug 28, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | - |
| Aug 27, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | - |
| Aug 26, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| 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 | - | - |