OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 3.948
+0.070 (1.81%)
At close: Jan 28, 2026
FRA:OBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.98% | - |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.77% | - |
| Jan 28, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 1.81% | 1,500 |
| Jan 27, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -4.39% | 2,036 |
| Jan 26, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 1.00% | 400 |
| Jan 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.03% | - |
| Jan 22, 2026 | 3.93 | 4.06 | 3.93 | 4.06 | 4.06 | 5.13% | 2,420 |
| Jan 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.90% | - |
| Jan 20, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.37% | - |
| Jan 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.63% | - |
| Jan 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.25% | - |
| Jan 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.86% | - |
| Jan 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.21% | - |
| Jan 13, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 2.15% | 400 |
| Jan 12, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | -1.17% | 6,000 |
| Jan 9, 2026 | 3.61 | 3.85 | 3.61 | 3.77 | 3.77 | 3.63% | 11,946 |
| Jan 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.20% | - |
| Jan 7, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 2.79% | 550 |
| Jan 6, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.96% | 7,700 |
| Jan 5, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | 2.96% | 150 |
| Jan 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.46% | - |
| Dec 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.03% | - |
| Dec 29, 2025 | 3.42 | 3.52 | 3.42 | 3.50 | 3.50 | 2.70% | 7,900 |
| Dec 23, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.12% | - |
| Dec 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.62% | 900 |
| Dec 19, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.61% | - |
| Dec 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.76% | - |
| Dec 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.65% | - |
| Dec 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.51% | - |
| Dec 15, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.09% | - |
| Dec 12, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 5.98% | 300 |
| Dec 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.90% | - |
| Dec 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Dec 9, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.41% | - |
| Dec 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.53% | - |
| Dec 5, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.43% | - |
| Dec 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.44% | - |
| Dec 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.19% | - |
| Dec 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.99% | 280 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.48% | - |
| Nov 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.72% | - |
| Nov 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.29% | - |
| Nov 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.75% | - |
| Nov 25, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.54% | - |
| Nov 24, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 2.01% | 2,000 |
| Nov 21, 2025 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 2.38% | 6,000 |
| Nov 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.46% | - |
| Nov 19, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.19% | 140 |
| Nov 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.90% | - |
| Nov 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.55% | 2,000 |