OBIC Co.,Ltd. (FRA:OBL)
Germany · Delayed Price · Currency is EUR 30.00
+0.40 (1.35%)
Last updated: Oct 13, 2026, 8:24 AM CET
FRA:OBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 27 |
| Oct 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Oct 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Oct 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 1, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 4.35% | 27 |
| Sep 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.97% | - |
| Sep 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.14 | -1.44% | - |
| Sep 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.53 | - | - |
| Sep 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.53 | -0.71% | - |
| Sep 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 0.72% | - |
| Sep 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.53 | -0.71% | - |
| Sep 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - | - |
| Sep 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | -0.71% | - |
| Sep 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | 0.71% | - |
| Sep 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | - | - |
| Sep 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | -0.71% | - |
| Sep 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | 3.68% | - |
| Sep 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | 0.74% | - |
| Sep 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | 0.75% | - |
| Sep 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.54 | -1.47% | - |
| Sep 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | 1.49% | - |
| Sep 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.54 | -3.60% | - |
| Sep 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.53 | 1.46% | - |
| Sep 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.14 | 3.79% | - |
| Sep 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | -1.49% | - |
| Sep 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.54 | -0.74% | - |
| Aug 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | 0.75% | - |
| Aug 28, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.54 | 3.88% | - |
| Aug 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | 1.57% | - |
| Aug 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | -0.78% | - |
| Aug 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | - | - |
| Aug 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 2.40% | - |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | -0.79% | - |
| Aug 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | 1.61% | - |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | 1.64% | - |
| Aug 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | -2.40% | - |
| Aug 17, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 24.76 | -1.57% | 100 |
| Aug 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | 2.42% | - |
| Aug 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | - | - |
| Aug 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | - | - |
| Aug 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | - | - |
| Aug 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | - | - |
| Aug 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | 1.64% | - |
| Aug 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | 2.52% | - |
| Aug 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | - | - |