OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 3.324
-0.218 (-6.15%)
At close: Aug 8, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.46 | 3.47 | 3.32 | 3.32 | 3.32 | -6.15% | 1,400 |
| Aug 7, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -2.05% | 300 |
| Aug 6, 2025 | 3.73 | 3.73 | 3.62 | 3.62 | 3.62 | 1.29% | 530 |
| Aug 5, 2025 | 3.73 | 3.73 | 3.54 | 3.57 | 3.57 | -13.89% | 2,121 |
| Aug 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.16% | 18,100 |
| Aug 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.09% | - |
| Jul 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.32% | - |
| Jul 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.79% | - |
| Jul 29, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.42% | - |
| Jul 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.66% | - |
| Jul 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.42% | - |
| Jul 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.84% | - |
| Jul 23, 2025 | 4.12 | 4.29 | 4.12 | 4.29 | 4.29 | 5.56% | 400 |
| Jul 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.31% | - |
| Jul 21, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 3.17% | 200 |
| Jul 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.80% | - |
| Jul 17, 2025 | 3.96 | 4.15 | 3.96 | 4.15 | 4.15 | 2.72% | 1,100 |
| Jul 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.75% | - |
| Jul 15, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 0.93% | 500 |
| Jul 14, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.07% | - |
| Jul 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 10, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 2.49% | 622 |
| Jul 9, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.77% | - |
| Jul 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.30% | - |
| Jul 7, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | -0.84% | 1,000 |
| Jul 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.75% | - |
| Jul 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | - |
| Jul 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.87% | - |
| Jul 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.56% | - |
| Jun 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.56% | - |
| Jun 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.40% | - |
| Jun 26, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.74% | - |
| Jun 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.21% | 1,000 |
| Jun 24, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.53% | - |
| Jun 23, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | 1.02% | 5,000 |
| Jun 20, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.00% | - |
| Jun 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.24% | - |
| Jun 18, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | -0.72% | 120 |
| Jun 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.37% | - |
| Jun 16, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | -1.80% | 150 |
| Jun 13, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.94% | - |
| Jun 12, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.39% | 150 |
| Jun 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.89% | - |
| Jun 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.23% | - |
| Jun 9, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 2.75% | 12,111 |
| Jun 6, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.66% | - |
| Jun 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.07% | - |
| Jun 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.73% | - |
| Jun 3, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.76% | - |
| Jun 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.54% | 1,300 |