Obayashi Corporation (FRA:OBA)
Germany · Delayed Price · Currency is EUR 19.20
0.00 (0.00%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:OBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.10 | 19.20 | 19.10 | 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 | - | - |
| 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 | 20.55 | -0.95% | - |
| Mar 25, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.75 | 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 | 19.76 | -4.76% | 4,140 |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | 1.94% | - |
| Mar 19, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.35 | -2.83% | - |
| Mar 18, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 20.94 | 1.92% | - |
| Mar 17, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.55 | - | - |
| Mar 16, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.55 | -1.89% | - |
| Mar 13, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.94 | 2.91% | - |
| Mar 12, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.35 | -4.63% | - |
| Mar 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | 2.86% | - |
| Mar 10, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 20.75 | 0.96% | - |
| Mar 9, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.55 | -1.89% | - |
| Mar 6, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 20.94 | -4.50% | - |
| Mar 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.93 | 1.83% | - |
| Mar 4, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.54 | 3.81% | 110 |
| Mar 3, 2026 | 22.40 | 22.40 | 21.00 | 21.00 | 20.75 | -8.70% | - |
| Mar 2, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.72 | -2.54% | - |
| Feb 27, 2026 | 23.60 | 24.20 | 23.60 | 23.60 | 23.31 | 3.51% | 16 |
| Feb 26, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.52 | -0.87% | - |
| Feb 25, 2026 | 22.60 | 23.20 | 22.60 | 23.00 | 22.72 | 0.88% | - |
| Feb 24, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.52 | -2.56% | - |
| Feb 23, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.12 | 3.54% | 177 |
| Feb 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.33 | 2.73% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.73 | - | - |
| Feb 18, 2026 | 22.00 | 22.40 | 22.00 | 22.00 | 21.73 | - | 100 |
| Feb 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | - | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | -3.51% | 20 |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.52 | -3.39% | 20 |
| Feb 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.31 | -0.84% | - |
| Feb 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.51 | -1.65% | - |