Ottobock SE & Co. KGaA (FRA:OBC)
Germany · Delayed Price · Currency is EUR 10.15
-0.15 (-1.46%)
Last updated: Sep 9, 2026, 3:25 PM CET
FRA:OBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | - | -0.49% | - |
| Sep 8, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -0.48% | - |
| Sep 7, 2026 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -1.90% | - |
| Sep 4, 2026 | 10.55 | 10.75 | 10.55 | 10.55 | 10.55 | -1.40% | - |
| Sep 3, 2026 | 10.55 | 10.70 | 10.45 | 10.70 | 10.70 | 1.42% | - |
| Sep 2, 2026 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Sep 1, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 31, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 28, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2.39% | - |
| Aug 27, 2026 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | -2.79% | - |
| Aug 26, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -1.38% | - |
| Aug 25, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.35% | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | - |
| Aug 21, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Aug 20, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 1.45% | - |
| Aug 19, 2026 | 10.35 | 10.40 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 18, 2026 | 10.45 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Aug 17, 2026 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | 1.46% | - |
| Aug 14, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -2.37% | - |
| Aug 13, 2026 | 10.85 | 10.85 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Aug 12, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 0.48% | - |
| Aug 11, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 10, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | - | - |
| Aug 7, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 2.96% | - |
| Aug 6, 2026 | 10.40 | 10.55 | 10.15 | 10.15 | 10.15 | -2.40% | - |
| Aug 5, 2026 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 2.46% | - |
| Aug 4, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 31, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jul 30, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | - | - |
| Jul 29, 2026 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 3.00% | - |
| Jul 28, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 0.40% | - |
| Jul 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% | - |
| Jul 24, 2026 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | 1.43% | - |
| Jul 23, 2026 | 9.88 | 9.88 | 9.76 | 9.76 | 9.76 | -2.89% | - |
| Jul 22, 2026 | 9.94 | 10.05 | 9.86 | 10.05 | 10.05 | 1.52% | - |
| Jul 21, 2026 | 10.40 | 10.40 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Jul 20, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.46% | - |
| Jul 17, 2026 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Jul 16, 2026 | 9.62 | 10.20 | 9.62 | 10.20 | 10.20 | 9.21% | - |
| Jul 15, 2026 | 8.94 | 9.34 | 8.94 | 9.34 | 9.34 | 5.42% | - |
| Jul 14, 2026 | 8.96 | 8.96 | 8.84 | 8.86 | 8.86 | -1.12% | - |
| Jul 13, 2026 | 9.06 | 9.06 | 8.96 | 8.96 | 8.96 | -0.44% | - |
| Jul 10, 2026 | 9.04 | 9.06 | 9.00 | 9.00 | 9.00 | 0.45% | - |
| Jul 9, 2026 | 9.04 | 9.04 | 8.96 | 8.96 | 8.96 | -0.22% | - |
| Jul 8, 2026 | 9.32 | 9.32 | 8.98 | 8.98 | 8.98 | -7.80% | - |
| Jul 7, 2026 | 9.66 | 9.74 | 9.66 | 9.74 | 9.74 | -0.20% | - |
| Jul 6, 2026 | 9.70 | 9.80 | 9.70 | 9.76 | 9.76 | 0.41% | - |
| Jul 3, 2026 | 9.68 | 9.84 | 9.68 | 9.72 | 9.72 | -0.21% | - |
| Jul 2, 2026 | 9.56 | 9.74 | 9.54 | 9.74 | 9.74 | 3.62% | - |