Ottobock SE & Co. KGaA (FRA:OBCK)
Germany · Delayed Price · Currency is EUR 57.25
-0.70 (-1.21%)
Feb 20, 2026, 4:00 PM EST
Ottobock SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 57.65 | 57.70 | 57.25 | 57.25 | 57.25 | -1.21% | 263 |
| Feb 19, 2026 | 55.50 | 58.45 | 55.50 | 57.95 | 57.95 | 4.89% | 1,380 |
| Feb 18, 2026 | 55.75 | 55.75 | 54.85 | 55.25 | 55.25 | -1.34% | 1,535 |
| Feb 17, 2026 | 59.55 | 59.55 | 54.15 | 56.00 | 56.00 | -3.61% | 1,631 |
| Feb 16, 2026 | 57.35 | 58.45 | 57.35 | 58.10 | 58.10 | 4.31% | 102 |
| Feb 13, 2026 | 56.45 | 56.45 | 55.55 | 55.70 | 55.70 | -4.13% | 600 |
| Feb 12, 2026 | 56.25 | 58.30 | 56.25 | 58.10 | 58.10 | 3.29% | 180 |
| Feb 11, 2026 | 59.35 | 59.35 | 55.00 | 56.25 | 56.25 | -4.58% | 689 |
| Feb 10, 2026 | 60.30 | 60.35 | 58.95 | 58.95 | 58.95 | -2.24% | 739 |
| Feb 9, 2026 | 61.05 | 61.05 | 59.80 | 60.30 | 60.30 | -0.41% | 548 |
| Feb 6, 2026 | 61.00 | 61.00 | 60.40 | 60.55 | 60.55 | -1.22% | 160 |
| Feb 5, 2026 | 62.30 | 62.30 | 61.30 | 61.30 | 61.30 | 0.08% | 30 |
| Feb 4, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | - |
| Feb 3, 2026 | 61.85 | 61.85 | 61.25 | 61.25 | 61.25 | -0.73% | 151 |
| Feb 2, 2026 | 60.45 | 61.70 | 60.45 | 61.70 | 61.70 | 1.73% | 70 |
| Jan 30, 2026 | 61.25 | 61.70 | 60.65 | 60.65 | 60.65 | -1.30% | 207 |
| Jan 29, 2026 | 62.90 | 62.90 | 61.00 | 61.45 | 61.45 | -2.31% | 555 |
| Jan 28, 2026 | 64.30 | 64.30 | 62.70 | 62.90 | 62.90 | -0.94% | 222 |
| Jan 27, 2026 | 65.35 | 65.35 | 63.50 | 63.50 | 63.50 | -3.27% | 344 |
| Jan 26, 2026 | 65.25 | 65.65 | 64.50 | 65.65 | 65.65 | 0.69% | 50 |
| Jan 23, 2026 | 66.80 | 66.80 | 65.20 | 65.20 | 65.20 | -3.05% | 276 |
| Jan 22, 2026 | 65.55 | 67.25 | 65.55 | 67.25 | 67.25 | 3.94% | 135 |
| Jan 21, 2026 | 65.15 | 65.15 | 64.50 | 64.70 | 64.70 | -1.22% | 63 |
| Jan 20, 2026 | 66.40 | 66.40 | 65.50 | 65.50 | 65.50 | -2.75% | 27 |
| Jan 19, 2026 | 66.15 | 67.35 | 66.15 | 67.35 | 67.35 | 0.30% | 89 |
| Jan 16, 2026 | 66.60 | 67.15 | 66.60 | 67.15 | 67.15 | 1.05% | 177 |
| Jan 15, 2026 | 68.40 | 68.40 | 66.45 | 66.45 | 66.45 | -3.28% | 50 |
| Jan 14, 2026 | 68.45 | 68.70 | 68.20 | 68.70 | 68.70 | -2.62% | 171 |
| Jan 13, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.64% | - |
| Jan 12, 2026 | 70.40 | 70.60 | 70.10 | 70.10 | 70.10 | -1.13% | 222 |
| Jan 9, 2026 | 71.35 | 71.35 | 70.90 | 70.90 | 70.90 | -0.42% | 6 |
| Jan 8, 2026 | 71.20 | 72.10 | 71.20 | 71.20 | 71.20 | -0.21% | 532 |
| Jan 7, 2026 | 69.15 | 71.75 | 69.15 | 71.35 | 71.35 | 3.63% | 556 |
| Jan 6, 2026 | 67.35 | 68.85 | 67.35 | 68.85 | 68.85 | 1.85% | 190 |
| Jan 5, 2026 | 65.50 | 68.90 | 65.50 | 67.60 | 67.60 | 3.92% | 1,435 |
| Jan 2, 2026 | 65.50 | 65.50 | 64.50 | 65.05 | 65.05 | -0.76% | 303 |
| Dec 30, 2025 | 65.50 | 65.60 | 65.50 | 65.55 | 65.55 | - | 105 |
| Dec 29, 2025 | 65.15 | 65.55 | 64.50 | 65.55 | 65.55 | 1.63% | 1,077 |
| Dec 23, 2025 | 65.15 | 65.20 | 64.50 | 64.50 | 64.50 | -1.00% | 508 |
| Dec 22, 2025 | 65.40 | 65.40 | 64.00 | 65.15 | 65.15 | -0.53% | 640 |
| Dec 19, 2025 | 67.70 | 67.70 | 64.95 | 65.50 | 65.50 | -2.96% | 165 |
| Dec 18, 2025 | 68.05 | 70.20 | 67.50 | 67.50 | 67.50 | -1.03% | 448 |
| Dec 17, 2025 | 69.80 | 69.80 | 68.20 | 68.20 | 68.20 | -2.15% | 15 |
| Dec 16, 2025 | 69.60 | 70.35 | 69.60 | 69.70 | 69.70 | - | 195 |
| Dec 15, 2025 | 68.90 | 69.70 | 68.90 | 69.70 | 69.70 | 0.29% | 152 |
| Dec 12, 2025 | 70.10 | 70.10 | 69.50 | 69.50 | 69.50 | -1.07% | 75 |
| Dec 11, 2025 | 67.05 | 70.25 | 67.05 | 70.25 | 70.25 | 3.69% | 380 |
| Dec 10, 2025 | 69.05 | 69.05 | 67.50 | 67.75 | 67.75 | -1.67% | 164 |
| Dec 9, 2025 | 69.05 | 69.60 | 68.60 | 68.90 | 68.90 | -0.65% | 723 |
| Dec 8, 2025 | 71.55 | 71.55 | 69.00 | 69.35 | 69.35 | -3.07% | 804 |