OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 6.00
-0.14 (-2.36%)
At close: Oct 23, 2026
FRA:OBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -2.36% | 1,000 |
| Oct 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.36% | - |
| Oct 21, 2026 | 6.10 | 6.23 | 6.10 | 6.23 | 6.23 | -0.08% | 170 |
| Oct 20, 2026 | 6.24 | 6.31 | 6.24 | 6.24 | 6.24 | -0.24% | 1,480 |
| Oct 19, 2026 | 6.36 | 6.36 | 6.25 | 6.25 | 6.25 | -0.32% | 1,400 |
| Oct 16, 2026 | 6.21 | 6.27 | 6.21 | 6.27 | 6.27 | 5.64% | 2,000 |
| Oct 15, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -4.74% | 80 |
| Oct 14, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 4.62% | - |
| Oct 13, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.41% | - |
| Oct 12, 2026 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 0.92% | 170 |
| Oct 9, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.68% | - |
| Oct 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.13% | - |
| Oct 7, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2.05% | - |
| Oct 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.69% | - |
| Oct 5, 2026 | 6.06 | 6.20 | 6.06 | 6.20 | 6.20 | 1.89% | 650 |
| Oct 2, 2026 | 5.99 | 6.09 | 5.99 | 6.09 | 6.09 | -0.25% | 500 |
| Oct 1, 2026 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | -0.73% | 491 |
| Sep 30, 2026 | 6.08 | 6.15 | 6.08 | 6.15 | 6.15 | 2.16% | 490 |
| Sep 29, 2026 | 5.96 | 6.07 | 5.96 | 6.02 | 6.02 | -1.31% | 2,500 |
| Sep 28, 2026 | 6.04 | 6.10 | 5.99 | 6.10 | 6.10 | -1.93% | 1,300 |
| Sep 25, 2026 | 6.27 | 6.27 | 6.22 | 6.22 | 6.22 | -1.51% | 2,500 |
| Sep 24, 2026 | 6.22 | 6.31 | 6.22 | 6.31 | 6.31 | -1.41% | 1,765 |
| Sep 23, 2026 | 6.41 | 6.41 | 6.29 | 6.40 | 6.40 | 1.27% | 2,663 |
| Sep 22, 2026 | 6.02 | 6.32 | 6.02 | 6.32 | 6.32 | 5.16% | 3,440 |
| Sep 21, 2026 | 5.79 | 6.01 | 5.79 | 6.01 | 6.01 | 3.62% | 1,200 |
| Sep 18, 2026 | 5.67 | 5.80 | 5.67 | 5.80 | 5.80 | 3.02% | 2,000 |
| Sep 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.83% | - |
| Sep 16, 2026 | 5.56 | 5.74 | 5.56 | 5.74 | 5.74 | 4.18% | 50 |
| Sep 15, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% | - |
| Sep 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | - |
| Sep 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.46% | - |
| Sep 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.01% | - |
| Sep 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | - |
| Sep 8, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.36% | - |
| Sep 7, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% | - |
| Sep 4, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Sep 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% | - |
| Sep 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.62% | - |
| Sep 1, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 0.45% | 5,500 |
| Aug 31, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | -1.42% | 300 |
| Aug 28, 2026 | 5.53 | 5.63 | 5.53 | 5.63 | 5.63 | 0.45% | 150 |
| Aug 27, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2.47% | 110 |
| Aug 26, 2026 | 5.36 | 5.47 | 5.36 | 5.47 | 5.47 | 3.21% | 550 |
| Aug 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Aug 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.62% | 100 |
| Aug 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.85% | 400 |
| Aug 20, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -0.93% | 400 |
| Aug 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.20% | - |
| Aug 18, 2026 | 5.47 | 5.47 | 5.42 | 5.42 | 5.42 | -2.96% | 600 |
| Aug 17, 2026 | 5.65 | 5.66 | 5.58 | 5.58 | 5.58 | 1.36% | 4,560 |