OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 4.272
-0.022 (-0.51%)
At close: Jun 26, 2026
FRA:OBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.29% | - |
| Jun 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.05% | - |
| Jun 12, 2026 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 4.17% | 3,000 |
| Jun 11, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 1.95% | 200 |
| Jun 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.96% | - |
| Jun 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.10% | - |
| Jun 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.23% | - |
| Jun 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Jun 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jun 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.58% | 1,000 |
| Jun 2, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.82% | 1,000 |
| 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% | - |