OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 5.47
+0.17 (3.21%)
At close: Aug 26, 2026
FRA:OBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5.34 | 5.51 | 5.34 | 5.51 | 5.51 | 2.99% | 8,243 |
| Aug 13, 2026 | 5.19 | 5.35 | 5.19 | 5.35 | 5.35 | 1.14% | 300 |
| Aug 12, 2026 | 5.19 | 5.29 | 5.19 | 5.29 | 5.29 | 0.57% | 76 |
| Aug 11, 2026 | 5.11 | 5.28 | 5.11 | 5.26 | 5.26 | 4.89% | 14,750 |
| Aug 10, 2026 | 5.21 | 5.21 | 5.01 | 5.01 | 5.01 | -3.65% | 5,012 |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 200 |
| Aug 6, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 0.95% | 1,200 |
| Aug 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.64% | 6,000 |
| Aug 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.63% | - |
| Aug 3, 2026 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 1.27% | 3,000 |
| Jul 31, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.88% | - |
| Jul 30, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.17% | - |
| Jul 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.46% | - |
| Jul 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.31% | - |
| Jul 27, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.26% | 1,100 |
| Jul 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.27% | 110 |
| Jul 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.16% | - |
| Jul 22, 2026 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.50% | 303 |
| Jul 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | - |
| Jul 20, 2026 | 5.16 | 5.16 | 5.02 | 5.02 | 5.02 | -4.66% | 1,230 |
| Jul 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.85% | - |
| Jul 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.05% | - |
| Jul 15, 2026 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | 8.20% | 1,600 |
| Jul 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.84% | - |
| Jul 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.60% | - |
| Jul 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.47% | - |
| Jul 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Jul 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.56% | - |
| Jul 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.89% | - |
| Jul 6, 2026 | 4.66 | 5.00 | 4.66 | 4.97 | 4.97 | 12.03% | 5,390 |
| Jul 3, 2026 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 0.45% | 4,600 |
| Jul 2, 2026 | 4.31 | 4.42 | 4.31 | 4.42 | 4.42 | 0.59% | 750 |
| Jul 1, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | -0.23% | 940 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36% | - |
| Jun 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.26% | - |
| Jun 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.51% | - |
| Jun 25, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.37% | - |
| Jun 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.10% | - |
| Jun 23, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -1.42% | 200 |
| Jun 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jun 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.09% | - |
| Jun 18, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 1.25% | 500 |
| Jun 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.29% | - |