FRA:OBCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.10	51.80	51.00	51.10	-	-	2,807
Jun 25, 2026	51.30	51.50	51.10	51.10	51.10	-0.58%	174
Jun 24, 2026	50.60	51.40	50.30	51.40	51.40	2.19%	134
Jun 23, 2026	50.60	50.60	50.30	50.30	50.30	-1.95%	40
Jun 22, 2026	50.50	51.30	50.50	51.30	51.30	1.58%	100
Jun 19, 2026	50.20	50.50	50.20	50.50	50.50	-1.94%	100
Jun 18, 2026	51.40	51.50	51.40	51.50	51.50	1.78%	4
Jun 17, 2026	50.60	50.60	50.60	50.60	50.60	1.00%	-
Jun 16, 2026	50.80	50.80	50.10	50.10	50.10	-1.96%	240
Jun 15, 2026	51.10	51.10	51.10	51.10	51.10	0.39%	-
Jun 12, 2026	50.70	51.30	50.70	50.90	50.90	0.39%	55
Jun 11, 2026	50.80	50.90	50.10	50.70	50.70	-1.36%	151
Jun 10, 2026	52.10	52.10	51.40	51.40	51.40	-1.91%	80
Jun 9, 2026	51.60	52.40	51.60	52.40	52.40	1.55%	277
Jun 8, 2026	53.90	53.90	51.60	51.60	51.60	-6.01%	3,105
Jun 5, 2026	53.70	54.90	53.70	54.90	54.90	3.78%	865
Jun 4, 2026	52.90	52.90	52.90	52.90	52.90	0.19%	20
Jun 3, 2026	52.90	52.90	52.80	52.80	52.80	-0.94%	6,730
Jun 2, 2026	52.70	53.30	52.70	53.30	53.30	0.95%	1,952
Jun 1, 2026	52.80	53.10	52.70	52.80	52.80	-0.75%	2,222
May 29, 2026	52.70	53.20	52.70	53.20	53.20	1.14%	380
May 28, 2026	54.00	54.00	52.60	52.60	52.60	-3.49%	226
May 27, 2026	54.70	55.20	54.20	54.50	54.50	-0.55%	461
May 26, 2026	56.20	56.20	54.50	54.80	54.80	-2.66%	490
May 25, 2026	56.80	56.80	56.30	56.30	56.30	1.26%	236
May 22, 2026	55.10	55.70	54.50	55.60	55.60	1.28%	219
May 21, 2026	55.30	55.30	54.90	54.90	54.90	-0.72%	100
May 20, 2026	54.30	55.30	53.70	55.30	55.30	4.08%	609
May 19, 2026	55.40	56.30	53.50	54.10	53.13	-12.32%	1,438
May 18, 2026	61.70	61.70	61.70	61.70	60.59	0.16%	-
May 15, 2026	61.60	61.60	61.60	61.60	60.50	-0.32%	-
May 14, 2026	60.70	61.80	60.70	61.80	60.69	-1.28%	70
May 13, 2026	62.60	62.60	62.60	62.60	61.48	-0.32%	-
May 12, 2026	62.50	62.80	62.50	62.80	61.67	0.96%	204
May 11, 2026	59.80	63.40	59.80	62.20	61.08	1.80%	1,227
May 8, 2026	62.60	62.60	61.10	61.10	60.00	-2.55%	230
May 7, 2026	60.70	62.70	60.70	62.70	61.58	6.63%	573
May 6, 2026	57.70	58.90	57.70	58.80	57.75	3.70%	260
May 5, 2026	56.70	56.70	56.70	56.70	55.68	-2.58%	-
May 4, 2026	58.20	58.20	58.20	58.20	57.16	1.93%	-
Apr 30, 2026	57.00	57.10	57.00	57.10	56.08	-1.04%	25
Apr 29, 2026	56.70	57.70	56.70	57.70	56.67	-0.17%	120
Apr 28, 2026	57.90	57.90	57.80	57.80	56.76	-0.52%	20
Apr 27, 2026	58.60	58.60	58.10	58.10	57.06	-1.36%	60
Apr 24, 2026	58.80	58.90	58.80	58.90	57.84	0.51%	4
Apr 23, 2026	58.40	58.70	58.40	58.60	57.55	-0.17%	250
Apr 22, 2026	59.30	59.30	58.70	58.70	57.65	-2.49%	120
Apr 21, 2026	59.50	60.20	59.50	60.20	59.12	0.33%	360
Apr 20, 2026	58.70	60.00	58.70	60.00	58.92	1.18%	1,087
Apr 17, 2026	58.50	59.70	58.50	59.30	58.24	1.37%	200