OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 3.360
+0.010 (0.30%)
At close: Mar 27, 2026
FRA:OBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 100 |
| Mar 26, 2026 | 3.23 | 3.44 | 3.23 | 3.35 | 3.35 | -21.07% | 6,951 |
| Mar 25, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 3.32 | 5.99% | 2,736 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.13 | -1.33% | - |
| Mar 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.17 | -1.41% | 200 |
| Mar 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.22 | 0.59% | - |
| Mar 19, 2026 | 4.22 | 4.22 | 4.09 | 4.09 | 3.20 | -5.76% | 500 |
| Mar 18, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 3.39 | 1.64% | 20 |
| Mar 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 3.34 | -1.25% | 500 |
| Mar 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 3.38 | -0.96% | 2,300 |
| Mar 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 3.41 | -1.67% | - |
| Mar 12, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 3.47 | 1.74% | 1,000 |
| Mar 11, 2026 | 4.39 | 4.39 | 4.33 | 4.37 | 3.41 | 2.34% | 9,500 |
| Mar 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 3.33 | 1.72% | - |
| Mar 9, 2026 | 4.24 | 4.24 | 4.19 | 4.19 | 3.28 | -1.50% | 6,000 |
| Mar 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 3.33 | - | - |
| Mar 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 3.33 | -1.98% | - |
| Mar 4, 2026 | 4.39 | 4.39 | 4.34 | 4.34 | 3.39 | -1.90% | 1,000 |
| Mar 3, 2026 | 4.38 | 4.43 | 4.38 | 4.43 | 3.46 | -0.81% | 500 |
| Mar 2, 2026 | 4.57 | 4.57 | 4.46 | 4.46 | 3.49 | -3.08% | 1,000 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 3.60 | -0.13% | 1,000 |
| Feb 26, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 3.60 | -2.45% | 3,000 |
| Feb 25, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 3.69 | 0.25% | - |
| Feb 24, 2026 | 4.34 | 4.72 | 4.34 | 4.72 | 3.68 | 11.75% | 500 |
| Feb 23, 2026 | 4.33 | 4.33 | 4.22 | 4.22 | 3.30 | -3.65% | 2,458 |
| Feb 20, 2026 | 4.08 | 4.38 | 4.08 | 4.38 | 3.42 | 7.72% | 500 |
| Feb 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.18 | -1.79% | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.23 | -0.24% | - |
| Feb 17, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 3.24 | -4.64% | 15,000 |
| Feb 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 3.40 | 1.16% | 100 |
| Feb 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 3.36 | -0.37% | - |
| Feb 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 3.37 | -0.87% | - |
| Feb 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 3.40 | 0.46% | - |
| Feb 10, 2026 | 4.12 | 4.34 | 4.12 | 4.34 | 3.39 | 2.60% | 200 |
| Feb 9, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 3.30 | 1.10% | - |
| Feb 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 3.27 | 1.06% | - |
| Feb 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.23 | 0.73% | - |
| Feb 4, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 3.21 | 4.53% | 2,300 |
| Feb 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.07 | 3.15% | - |
| Feb 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 2.98 | -0.83% | - |
| Jan 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.00 | -0.98% | - |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.03 | -1.77% | - |
| Jan 28, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.08 | 1.81% | 1,500 |
| Jan 27, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.03 | -4.39% | 2,036 |
| Jan 26, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 3.17 | 1.00% | 400 |
| Jan 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.14 | -1.03% | - |
| Jan 22, 2026 | 3.93 | 4.06 | 3.93 | 4.06 | 3.17 | 5.13% | 2,420 |
| Jan 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.02 | 1.90% | - |
| Jan 20, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 2.96 | 0.37% | - |
| Jan 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 2.95 | -3.63% | - |