OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 112.00
+10.50 (10.34%)
Last updated: Sep 30, 2025, 8:16 AM CET
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 88.40 | 111.50 | 87.00 | 101.50 | 101.50 | 20.83% | 255 |
| Sep 26, 2025 | 80.60 | 84.00 | 80.60 | 84.00 | 84.00 | 5.00% | 45 |
| Sep 25, 2025 | 65.20 | 81.40 | 65.20 | 80.00 | 80.00 | 22.32% | 168 |
| Sep 24, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.51% | 2 |
| Sep 23, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 3.11% | 2 |
| Sep 22, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.92% | 80 |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 80 |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.93% | 80 |
| Sep 17, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.31% | 80 |
| Sep 16, 2025 | 64.20 | 64.40 | 64.20 | 64.40 | 64.40 | -1.23% | 80 |
| Sep 15, 2025 | 65.20 | 65.20 | 65.00 | 65.20 | 65.20 | -1.51% | 80 |
| Sep 12, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.60% | 127 |
| Sep 11, 2025 | 65.40 | 66.60 | 65.40 | 66.60 | 66.60 | 2.78% | 65 |
| Sep 10, 2025 | 66.20 | 66.20 | 64.80 | 64.80 | 64.80 | -1.52% | 266 |
| Sep 9, 2025 | 66.20 | 66.20 | 65.80 | 65.80 | 65.80 | -1.79% | 36 |
| Sep 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.59% | 4 |
| Sep 5, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.88% | 4 |
| Sep 4, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 8.10% | 4 |
| Sep 3, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -3.31% | 4 |
| Sep 2, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.91% | 4 |
| Sep 1, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | 4 |
| Aug 29, 2025 | 66.20 | 67.00 | 66.20 | 67.00 | 67.00 | 0.90% | 4 |
| Aug 28, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 1.84% | 100 |
| Aug 27, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -3.83% | 100 |
| Aug 26, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | 100 |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | 100 |
| Aug 22, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.29% | 2 |
| Aug 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.41% | 2 |
| Aug 20, 2025 | 69.00 | 70.40 | 69.00 | 70.40 | 70.40 | 2.03% | 2 |
| Aug 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.86% | 1 |
| Aug 18, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.57% | 1 |
| Aug 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.86% | 1 |
| Aug 14, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.32% | 10 |
| Aug 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.54% | 10 |
| Aug 12, 2025 | 70.40 | 70.80 | 70.40 | 70.80 | 70.80 | -0.84% | 10 |
| Aug 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 7.85% | 10 |
| Aug 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.30% | 87 |
| Aug 7, 2025 | 66.60 | 66.60 | 66.40 | 66.40 | 66.40 | 0.91% | 87 |
| Aug 6, 2025 | 66.20 | 66.20 | 65.80 | 65.80 | 65.80 | 0.61% | 30 |
| Aug 5, 2025 | 64.20 | 65.40 | 64.20 | 65.40 | 65.40 | - | 30 |
| Aug 4, 2025 | 65.80 | 65.80 | 65.40 | 65.40 | 65.40 | -2.39% | 30 |
| Aug 1, 2025 | 68.20 | 68.20 | 67.00 | 67.00 | 67.00 | -2.05% | 30 |
| Jul 31, 2025 | 70.40 | 70.40 | 68.40 | 68.40 | 68.40 | -4.74% | 125 |
| Jul 30, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.84% | 26 |
| Jul 29, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.84% | 26 |
| Jul 28, 2025 | 72.20 | 72.20 | 71.80 | 71.80 | 71.80 | - | 26 |
| Jul 25, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.28% | 332 |
| Jul 24, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.74% | 332 |
| Jul 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.15% | 332 |
| Jul 22, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.13% | 332 |