OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 5.80
+0.17 (3.02%)
At close: Sep 18, 2026
FRA:OBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |