Obducat AB (publ) (FRA:OBD)
Germany · Delayed Price · Currency is EUR 0.0350
+0.0060 (20.69%)
Last updated: Oct 23, 2026, 12:39 PM CEST
FRA:OBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.69% | 7 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,555 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | - |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.14% | 9 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,000 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 200,000 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | - |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,000 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | - |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | - |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | - |
| Oct 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 2,602 |
| Oct 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 41,500 |
| Oct 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.23% | 17,000 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 200 |
| Oct 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -37.50% | 197,000 |
| Sep 30, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 65.52% | 107,189 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,000 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | - |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | - |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.51% | - |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.00% | 26,000 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | - |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 6 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.68% | - |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 100,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 25,000 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,500 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 352 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.03% | - |
| Sep 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.53% | 100,000 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | - |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 56,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.79% | 5,500 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.91% | - |
| Aug 31, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.00% | 2,300 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.80% | 6,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 58,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.66% | - |
| Aug 25, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.09% | 500 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | - |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | - |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 30,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | - |