ORBIS AG (FRA:OBS)
Germany · Delayed Price · Currency is EUR 6.00
-0.05 (-0.83%)
At close: Jan 30, 2026
ORBIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Dec 2, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 28, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Nov 27, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Nov 26, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | - |
| Nov 25, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Nov 24, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Nov 21, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Nov 20, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | - |
| Nov 19, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | - | - |
| Nov 18, 2025 | 5.80 | 5.95 | 5.65 | 5.95 | 5.95 | - | - |
| Nov 17, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | - |