ORBIS AG (FRA:OBS)
Germany · Delayed Price · Currency is EUR 5.00
-0.05 (-0.99%)
At close: Mar 27, 2026
FRA:OBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Mar 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 25, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.41% | - |
| Mar 24, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -1.39% | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Mar 20, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 19, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 18, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 17, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 16, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Mar 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Mar 9, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Mar 6, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 300 |
| Mar 5, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 4, 2026 | 4.44 | 5.00 | 4.44 | 5.00 | 5.00 | 12.61% | - |
| Mar 3, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -0.45% | - |
| Mar 2, 2026 | 4.64 | 4.70 | 4.46 | 4.46 | 4.46 | -4.70% | - |
| Feb 27, 2026 | 4.48 | 4.68 | 4.48 | 4.68 | 4.68 | 3.54% | - |
| Feb 26, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -1.31% | - |
| Feb 25, 2026 | 5.45 | 5.45 | 4.58 | 4.58 | 4.58 | -15.96% | 800 |
| Feb 24, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | - |
| Feb 23, 2026 | 5.65 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 200 |
| Feb 20, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 701 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 18, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | - |
| Feb 17, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | - |
| Feb 16, 2026 | 5.55 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 360 |
| Feb 13, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | - |
| Feb 12, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | - |
| Feb 11, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Feb 10, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Feb 9, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Feb 5, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Feb 4, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | - |
| Feb 3, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Feb 2, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | -0.83% | - |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jan 29, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | - |
| Jan 28, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |
| Jan 27, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jan 23, 2026 | 5.65 | 6.05 | 5.65 | 6.05 | 6.05 | 8.04% | - |
| Jan 22, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jan 19, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | 300 |