ORBIS AG (FRA:OBS)
Germany · Delayed Price · Currency is EUR 4.800
-0.020 (-0.41%)
At close: Apr 24, 2026
FRA:OBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | - |
| Apr 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 22, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 0.42% | - |
| Apr 21, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | - | - |
| Apr 20, 2026 | 4.78 | 4.80 | 4.72 | 4.80 | 4.80 | -0.41% | - |
| Apr 17, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | - | - |
| Apr 16, 2026 | 4.58 | 4.82 | 4.58 | 4.82 | 4.82 | 2.55% | - |
| Apr 15, 2026 | 4.68 | 4.80 | 4.68 | 4.70 | 4.70 | -0.42% | 350 |
| Apr 14, 2026 | 4.70 | 4.80 | 4.70 | 4.72 | 4.72 | -0.42% | - |
| Apr 13, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | - | - |
| Apr 10, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Apr 9, 2026 | 4.70 | 4.88 | 4.70 | 4.82 | 4.82 | -0.41% | - |
| Apr 8, 2026 | 4.90 | 4.90 | 4.60 | 4.84 | 4.84 | -1.63% | - |
| Apr 7, 2026 | 5.10 | 5.10 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Apr 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Mar 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| 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% | - |