OBIC Co.,Ltd. (FRA:OBL)
Germany · Delayed Price · Currency is EUR 22.60
-1.60 (-6.61%)
At close: Apr 23, 2026
FRA:OBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -6.61% | - |
| Apr 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 9.01% | - |
| Apr 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Apr 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Apr 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Apr 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Apr 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Apr 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 55 |
| Apr 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Apr 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Mar 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | 1.94% | - |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.35 | -0.96% | - |
| Mar 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | -0.95% | - |
| Mar 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | -0.94% | - |
| Mar 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.94 | -0.93% | 82 |
| Mar 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.14 | -1.83% | - |
| Mar 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | - | - |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | - | - |
| Mar 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | 0.93% | - |
| Mar 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | 0.93% | - |
| Mar 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.14 | -1.83% | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | -0.91% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | -1.79% | - |
| Mar 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.13 | - | - |
| Mar 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.13 | 1.82% | - |
| Mar 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | -0.90% | - |
| Mar 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.93 | 1.83% | - |
| Mar 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | -0.91% | - |
| Mar 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | -1.79% | - |
| Feb 27, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.13 | 1.82% | 140 |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | 4.76% | - |
| Feb 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | 2.94% | - |
| Feb 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.15 | -1.92% | - |
| Feb 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | -0.95% | - |
| Feb 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | -2.78% | - |
| Feb 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | 3.85% | - |
| Feb 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | -0.95% | - |
| Feb 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | 0.96% | - |
| Feb 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | -0.95% | - |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - | - |
| Feb 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | -3.67% | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | 1.87% | - |