OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 3.348
+0.016 (0.48%)
At close: Dec 1, 2025
FRA:OBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.27% | - |
| Nov 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.61% | 2,000 |
| Nov 12, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | -1.12% | 1,300 |
| Nov 11, 2025 | 3.23 | 3.39 | 3.23 | 3.39 | 3.39 | 2.54% | 17,450 |
| Nov 10, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 0.55% | 3,400 |
| Nov 7, 2025 | 3.18 | 3.29 | 3.18 | 3.29 | 3.29 | 2.43% | 5,500 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | 7.71% | 2,200 |
| Nov 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Nov 4, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | 2.07% | 100 |
| Nov 3, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.38% | 3,500 |
| Oct 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.55% | - |
| Oct 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.90% | - |
| Oct 29, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -0.51% | 169 |
| Oct 28, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.82% | 3,000 |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | 1,300 |
| Oct 24, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Oct 23, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 3.15% | 1,915 |
| Oct 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Oct 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.39% | - |
| Oct 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.40% | - |
| Oct 17, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.90% | 8,000 |
| Oct 16, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.31% | 800 |
| Oct 15, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.48% | - |
| Oct 14, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 2.96% | 150 |
| Oct 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.12% | - |
| Oct 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.71% | - |
| Oct 9, 2025 | 2.84 | 2.95 | 2.84 | 2.95 | 2.95 | 2.36% | 600 |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.28% | - |
| Oct 7, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.10% | - |
| Oct 6, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | -0.14% | 10,000 |
| Oct 3, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -0.61% | 10,000 |
| Oct 2, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 3.37% | 300 |
| Oct 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.77% | - |
| Sep 30, 2025 | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | -0.76% | 500 |
| Sep 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.96% | - |
| Sep 26, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -3.38% | 2,864 |
| Sep 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.37% | - |
| Sep 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Sep 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.06% | 2,000 |