ORBIS AG (FRA:OBS)
Germany · Delayed Price · Currency is EUR 5.95
+0.15 (2.59%)
Last updated: Sep 10, 2025, 8:20 AM CET
ORBIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1.75% | 50 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | 50 |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.88% | 50 |
| Sep 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 50 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 50 |
| Sep 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.89% | 50 |
| Sep 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 50 |
| Aug 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -0.88% | 50 |
| Aug 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1.80% | 50 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | 50 |
| Aug 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -2.63% | - |
| Aug 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -0.87% | 50 |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1.77% | 150 |
| Aug 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1.80% | 150 |
| Aug 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -2.63% | 150 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2.70% | - |
| Aug 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -8.26% | 150 |
| Aug 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.82% | 150 |
| Aug 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -1.61% | 150 |
| Aug 13, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | - | - | 150 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 8.77% | 178 |
| Aug 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.88% | 178 |
| Aug 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 178 |
| Aug 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -3.42% | 178 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 178 |
| Aug 5, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | - | 7.27% | 178 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | 640 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | - | -2.65% | 640 |
| Jul 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -2.59% | - |
| Jul 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | 200 |
| Jul 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 200 |
| Jul 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 200 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.85% | 200 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -3.31% | - |
| Jul 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -1.63% | 200 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1.65% | - |
| Jul 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 0.83% | 200 |
| Jul 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 200 |
| Jul 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -3.97% | 200 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 0.80% | 200 |
| Jul 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -0.79% | 200 |
| Jul 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 0.80% | 200 |
| Jul 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | 200 |
| Jul 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -4.58% | - |
| Jul 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | - |
| Jul 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -1.50% | 200 |
| Jul 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -0.75% | 200 |
| Jul 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -0.74% | 200 |
| Jul 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | - |
| Jul 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -1.46% | - |