Ottobock SE & Co. KGaA (FRA:OBC)
Germany · Delayed Price · Currency is EUR 8.98
-0.04 (-0.44%)
Last updated: Oct 22, 2026, 3:25 PM CEST
FRA:OBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.98 | 9.08 | 8.90 | 9.08 | 9.08 | 1.11% | - |
| Oct 22, 2026 | 9.04 | 9.06 | 8.98 | 8.98 | 8.98 | -0.44% | - |
| Oct 21, 2026 | 9.28 | 9.28 | 8.90 | 9.02 | 9.02 | -1.96% | - |
| Oct 20, 2026 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | -1.92% | - |
| Oct 19, 2026 | 9.60 | 9.60 | 9.38 | 9.38 | 9.38 | -3.50% | - |
| Oct 16, 2026 | 9.66 | 9.72 | 9.66 | 9.72 | 9.72 | 0.62% | - |
| Oct 15, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | -1.02% | - |
| Oct 14, 2026 | 9.60 | 9.76 | 9.60 | 9.76 | 9.76 | 0.62% | - |
| Oct 13, 2026 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 0.41% | - |
| Oct 12, 2026 | 9.54 | 9.76 | 9.54 | 9.66 | 9.66 | 2.11% | - |
| Oct 9, 2026 | 9.34 | 9.46 | 9.34 | 9.46 | 9.46 | 3.50% | - |
| Oct 8, 2026 | 9.08 | 9.14 | 9.00 | 9.14 | 9.14 | - | - |
| Oct 7, 2026 | 9.12 | 9.16 | 9.12 | 9.14 | 9.14 | 0.22% | - |
| Oct 6, 2026 | 9.06 | 9.12 | 9.06 | 9.12 | 9.12 | 0.66% | - |
| Oct 5, 2026 | 9.22 | 9.22 | 9.06 | 9.06 | 9.06 | -1.31% | - |
| Oct 2, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -25.67% | - |
| Sep 23, 2026 | 10.00 | 12.35 | 9.96 | 12.35 | 12.35 | 23.50% | - |
| Sep 22, 2026 | 9.94 | 10.00 | 9.92 | 10.00 | 10.00 | 0.20% | - |
| Sep 21, 2026 | 9.98 | 9.98 | 9.92 | 9.98 | 9.98 | 1.63% | - |
| Sep 18, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | -1.01% | - |
| Sep 17, 2026 | 9.80 | 9.92 | 9.80 | 9.92 | 9.92 | 1.22% | - |
| Sep 16, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.45% | - |
| Sep 15, 2026 | 9.90 | 9.90 | 9.66 | 9.66 | 9.66 | -3.40% | - |
| Sep 14, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | -1.48% | - |
| Sep 11, 2026 | 9.96 | 10.15 | 9.94 | 10.15 | 10.15 | -0.49% | - |
| Sep 10, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Sep 9, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -1.46% | - |
| 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% | - |