ORBIS AG (FRA:OBS)
Germany · Delayed Price · Currency is EUR 4.620
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:OBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 24, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 1.76% | - |
| Aug 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 19, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Aug 18, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Aug 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Aug 14, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Aug 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Aug 12, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Aug 11, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Aug 10, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | - |
| Aug 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Aug 6, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Aug 5, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 1.75% | - |
| Aug 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 3, 2026 | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Jul 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jul 30, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jul 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 28, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | 1.28% | - |
| Jul 27, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jul 24, 2026 | 4.66 | 4.76 | 4.62 | 4.76 | 4.76 | 0.85% | - |
| Jul 23, 2026 | 4.66 | 4.74 | 4.66 | 4.72 | 4.72 | - | - |
| Jul 22, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 1.72% | - |
| Jul 21, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | - |
| Jul 20, 2026 | 4.62 | 4.68 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Jul 17, 2026 | 4.84 | 4.84 | 4.64 | 4.64 | 4.64 | -3.73% | 100 |
| Jul 16, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | - |
| Jul 15, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | - |
| Jul 14, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | - |
| Jul 13, 2026 | 4.76 | 4.98 | 4.76 | 4.82 | 4.82 | -1.23% | 3 |
| Jul 10, 2026 | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | 2.09% | - |
| Jul 9, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | - |
| Jul 8, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.41% | - |
| Jul 7, 2026 | 4.88 | 4.88 | 4.80 | 4.82 | 4.82 | -2.43% | - |
| Jul 6, 2026 | 4.58 | 4.94 | 4.58 | 4.94 | 4.94 | 7.39% | - |
| Jul 3, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | - |
| Jul 2, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | - |
| Jul 1, 2026 | 4.56 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Jun 30, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | - |
| Jun 29, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -2.98% | - |
| Jun 26, 2026 | 4.62 | 4.70 | 4.60 | 4.70 | 4.70 | - | - |
| Jun 25, 2026 | 4.58 | 4.74 | 4.58 | 4.70 | 4.70 | -0.42% | - |
| Jun 24, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 0.85% | - |
| Jun 23, 2026 | 4.84 | 4.84 | 4.68 | 4.68 | 4.68 | -4.49% | - |
| Jun 22, 2026 | 4.96 | 4.98 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jun 19, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | - |
| Jun 18, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | - |