OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 3.140
+0.096 (3.15%)
At close: Oct 23, 2025
FRA:OBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | 1.72% | 1,020 |
| Sep 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.61% | - |
| Sep 16, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | -0.26% | 300 |
| Sep 15, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.04% | 500 |
| Sep 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.52% | - |
| Sep 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.83% | - |
| Sep 10, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.07% | - |
| Sep 9, 2025 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 0.96% | 8,160 |
| Sep 8, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | -0.89% | 300 |
| Sep 5, 2025 | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | 4.36% | 200 |
| Sep 4, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | - |
| Sep 3, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 1.31% | 500 |
| Sep 2, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.16% | 3,000 |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.09% | - |
| Aug 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.80% | - |
| Aug 28, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 1.00% | 100 |
| Aug 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.06% | - |
| Aug 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.69% | 2,040 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03% | - |
| Aug 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.39% | - |
| Aug 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Aug 20, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 3.58% | 2 |
| Aug 19, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.82% | - |
| Aug 18, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.39% | - |
| Aug 15, 2025 | 3.23 | 3.32 | 3.23 | 3.30 | 3.30 | 1.23% | 8,000 |