ORBIS AG (FRA:OBS)
Germany · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
Last updated: Feb 23, 2026, 9:15 AM CET
ORBIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jan 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jan 14, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | - | 3,098 |
| Jan 13, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | - |
| Jan 12, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 9, 2026 | 5.75 | 5.80 | 5.55 | 5.70 | 5.70 | -1.72% | - |
| Jan 8, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | - |
| Jan 7, 2026 | 5.70 | 5.75 | 5.55 | 5.75 | 5.75 | - | - |
| Jan 6, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | - |
| Jan 5, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 75 |
| Jan 2, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 2.70% | - |
| Dec 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 29, 2025 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Dec 23, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | - |
| Dec 22, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | - |
| Dec 19, 2025 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Dec 18, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Dec 17, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Dec 16, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -1.72% | - |
| Dec 15, 2025 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | 0.87% | 111 |
| Dec 12, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Dec 11, 2025 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | - |
| Dec 10, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Dec 9, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 300 |
| Dec 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |