OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 3.164
+0.030 (0.96%)
At close: Sep 9, 2025
FRA:OBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Aug 13, 2025 | 3.24 | 3.34 | 3.24 | 3.28 | 3.28 | 0.06% | 10,168 |
| Aug 12, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -1.38% | 960 |
| Aug 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| 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% | - |