ORBIS AG (FRA:OBS)
Germany · Delayed Price · Currency is EUR 4.640
-0.020 (-0.43%)
Last updated: Oct 23, 2026, 5:20 PM CEST
FRA:OBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -0.43% | 120 |
| Oct 22, 2026 | 4.56 | 4.76 | 4.56 | 4.66 | 4.66 | 2.19% | 120 |
| Oct 21, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Oct 20, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.75% | - |
| Oct 19, 2026 | 4.56 | 4.66 | 4.56 | 4.56 | 4.56 | - | 5 |
| Oct 16, 2026 | 4.56 | 4.62 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Oct 15, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -0.43% | - |
| Oct 14, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | - |
| Oct 13, 2026 | 4.56 | 4.62 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Oct 12, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | - |
| Oct 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 7, 2026 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Oct 5, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Oct 2, 2026 | 4.56 | 4.76 | 4.56 | 4.60 | 4.60 | -2.54% | - |
| Oct 1, 2026 | 4.54 | 4.72 | 4.54 | 4.72 | 4.72 | 3.96% | - |
| Sep 30, 2026 | 4.54 | 4.60 | 4.54 | 4.54 | 4.54 | -5.02% | - |
| Sep 29, 2026 | 4.54 | 4.78 | 4.54 | 4.78 | 4.78 | 4.37% | 377 |
| Sep 28, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | - | - |
| Sep 25, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | - |
| Sep 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Sep 23, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | -0.86% | - |
| Sep 22, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 0.43% | - |
| Sep 21, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 1.76% | - |
| Sep 18, 2026 | 4.52 | 4.62 | 4.52 | 4.54 | 4.54 | - | 6,000 |
| Sep 17, 2026 | 4.58 | 4.62 | 4.54 | 4.54 | 4.54 | -2.99% | - |
| Sep 16, 2026 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | 0.86% | - |
| Sep 15, 2026 | 4.56 | 4.80 | 4.56 | 4.64 | 4.64 | 0.87% | - |
| Sep 14, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | - |
| Sep 11, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 10, 2026 | 4.62 | 4.68 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Sep 9, 2026 | 4.64 | 4.86 | 4.64 | 4.68 | 4.68 | -1.68% | 700 |
| Sep 8, 2026 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | 3.48% | - |
| Sep 7, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Sep 4, 2026 | 4.62 | 4.72 | 4.62 | 4.70 | 4.70 | 0.86% | - |
| Sep 3, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.87% | - |
| Sep 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Aug 31, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | - |
| Aug 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Aug 27, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| 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% | - |