ORBIS AG (FRA:OBS)
Germany · Delayed Price · Currency is EUR 5.05
-0.20 (-3.81%)
At close: Jun 12, 2026
FRA:OBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Jun 11, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Jun 10, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Jun 9, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | - |
| Jun 8, 2026 | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | -0.94% | - |
| Jun 5, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Jun 4, 2026 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | - | - |
| Jun 3, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 4.95% | - |
| Jun 2, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | - |
| Jun 1, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| May 29, 2026 | 4.84 | 5.15 | 4.84 | 5.00 | 5.00 | 2.95% | - |
| May 28, 2026 | 4.82 | 4.96 | 4.80 | 4.96 | 4.86 | 2.90% | 350 |
| May 27, 2026 | 4.76 | 4.82 | 4.70 | 4.82 | 4.72 | 2.55% | - |
| May 26, 2026 | 4.66 | 4.82 | 4.66 | 4.70 | 4.60 | - | 350 |
| May 25, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.60 | - | - |
| May 22, 2026 | 4.66 | 4.70 | 4.56 | 4.70 | 4.60 | -0.42% | - |
| May 21, 2026 | 4.58 | 4.72 | 4.58 | 4.72 | 4.62 | 2.16% | - |
| May 20, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.52 | 1.76% | - |
| May 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | - | - |
| May 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | - | - |
| May 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | - | - |
| May 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | - | - |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | -0.44% | - |
| May 12, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.47 | -0.87% | - |
| May 11, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.50 | 1.32% | - |
| May 8, 2026 | 4.54 | 4.54 | 4.52 | 4.54 | 4.45 | - | - |
| May 7, 2026 | 4.54 | 4.54 | 4.52 | 4.54 | 4.45 | - | 280 |
| May 6, 2026 | 4.52 | 4.60 | 4.48 | 4.54 | 4.45 | 1.34% | 650 |
| May 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -1.32% | - |
| May 4, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.45 | 0.89% | - |
| Apr 30, 2026 | 4.54 | 4.58 | 4.50 | 4.50 | 4.41 | -1.75% | - |
| Apr 29, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.48 | 0.88% | - |
| Apr 28, 2026 | 4.82 | 4.82 | 4.54 | 4.54 | 4.45 | -5.81% | - |
| Apr 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | 0.42% | - |
| Apr 24, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.70 | -0.41% | - |
| Apr 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | - | - |
| Apr 22, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.72 | 0.42% | - |
| Apr 21, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.70 | - | - |
| Apr 20, 2026 | 4.78 | 4.80 | 4.72 | 4.80 | 4.70 | -0.41% | - |
| Apr 17, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.72 | - | - |
| Apr 16, 2026 | 4.58 | 4.82 | 4.58 | 4.82 | 4.72 | 2.55% | - |
| Apr 15, 2026 | 4.68 | 4.80 | 4.68 | 4.70 | 4.60 | -0.42% | 350 |
| Apr 14, 2026 | 4.70 | 4.80 | 4.70 | 4.72 | 4.62 | -0.42% | - |
| Apr 13, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.64 | - | - |
| Apr 10, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.64 | -1.66% | - |
| Apr 9, 2026 | 4.70 | 4.88 | 4.70 | 4.82 | 4.72 | -0.41% | - |
| Apr 8, 2026 | 4.90 | 4.90 | 4.60 | 4.84 | 4.74 | -1.63% | - |
| Apr 7, 2026 | 5.10 | 5.10 | 4.92 | 4.92 | 4.82 | -3.53% | - |
| Apr 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | - | - |
| Apr 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | 0.99% | - |