OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 4.134
-0.034 (-0.82%)
At close: Jun 2, 2026
FRA:OBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.43% | 600 |
| May 29, 2026 | 4.15 | 4.24 | 4.15 | 4.15 | 4.15 | 1.42% | 1,010 |
| May 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.89% | 1,000 |
| May 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.83% | - |
| May 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.95% | - |
| May 25, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 6.17% | 1,000 |
| May 22, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | 1,500 |
| May 21, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 1.80% | 1,500 |
| May 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.02% | - |
| May 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.63% | 400 |
| May 18, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | -2.39% | 400 |
| May 15, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.15% | - |
| May 14, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.88% | - |
| May 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.34% | - |
| May 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.28% | - |
| May 11, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.01% | - |
| May 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.87% | - |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.63% | - |
| May 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.14% | - |
| May 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.22% | - |
| May 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.39% | - |
| Apr 30, 2026 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | 6.17% | 1,636 |
| Apr 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.40% | - |
| Apr 28, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.23% | 2,000 |
| Apr 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.06% | - |
| Apr 24, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | -0.11% | 605 |
| Apr 23, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.07% | - |
| Apr 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.56% | - |
| Apr 21, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.78% | - |
| Apr 20, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.75% | - |
| Apr 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.22% | - |
| Apr 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.37% | - |
| Apr 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.94% | 850 |
| Apr 14, 2026 | 3.73 | 3.81 | 3.73 | 3.81 | 3.81 | 0.63% | 1,000 |
| Apr 13, 2026 | 3.96 | 3.96 | 3.75 | 3.79 | 3.79 | -1.30% | 900 |
| Apr 10, 2026 | 3.65 | 3.84 | 3.65 | 3.84 | 3.84 | 2.78% | 1,000 |
| Apr 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.86% | - |
| Apr 8, 2026 | 3.52 | 3.63 | 3.52 | 3.63 | 3.63 | 5.21% | 1,000 |
| Apr 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.31% | 600 |
| Apr 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.98% | - |
| Apr 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.35% | - |
| Mar 31, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.87% | - |
| Mar 30, 2026 | 3.29 | 3.46 | 3.29 | 3.46 | 3.46 | 2.98% | 1,500 |
| 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 | 1.03% | 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 |