OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 297.00
+7.00 (2.41%)
At close: Jan 30, 2026
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 310.00 | 310.00 | 282.00 | 297.00 | 297.00 | 2.41% | 100 |
| Jan 29, 2026 | 275.00 | 305.00 | 270.00 | 290.00 | 290.00 | 15.54% | 766 |
| Jan 28, 2026 | 287.00 | 323.00 | 240.00 | 251.00 | 251.00 | -21.81% | 5,251 |
| Jan 27, 2026 | 230.00 | 359.00 | 230.00 | 321.00 | 321.00 | 38.36% | 2,842 |
| Jan 26, 2026 | 182.00 | 241.00 | 180.50 | 232.00 | 232.00 | 34.10% | 1,567 |
| Jan 23, 2026 | 170.50 | 173.00 | 169.00 | 173.00 | 173.00 | 0.87% | 59 |
| Jan 22, 2026 | 156.50 | 171.50 | 156.50 | 171.50 | 171.50 | 8.54% | 375 |
| Jan 21, 2026 | 146.00 | 158.00 | 146.00 | 158.00 | 158.00 | 7.48% | 218 |
| Jan 20, 2026 | 151.00 | 151.00 | 140.00 | 147.00 | 147.00 | 4.63% | 157 |
| Jan 19, 2026 | 140.00 | 140.50 | 140.00 | 140.50 | 140.50 | -0.35% | 23 |
| Jan 16, 2026 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 5.62% | 500 |
| Jan 15, 2026 | 137.00 | 141.00 | 133.50 | 133.50 | 133.50 | -5.32% | 528 |
| Jan 14, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.81% | 20 |
| Jan 13, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.36% | - |
| Jan 12, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Jan 9, 2026 | 134.50 | 137.50 | 134.50 | 137.00 | 137.00 | 1.48% | 90 |
| Jan 8, 2026 | 137.00 | 141.00 | 133.50 | 135.00 | 135.00 | 0.75% | 67 |
| Jan 7, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.08% | - |
| Jan 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jan 5, 2026 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4.00% | 10 |
| Jan 2, 2026 | 115.50 | 125.00 | 115.50 | 125.00 | 125.00 | 3.73% | 69 |
| Dec 30, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1.69% | - |
| Dec 29, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.84% | 10 |
| Dec 23, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -2.45% | - |
| Dec 22, 2025 | 105.50 | 122.50 | 105.50 | 122.50 | 122.50 | 19.51% | 503 |
| Dec 19, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -2.84% | - |
| Dec 18, 2025 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | 0.48% | 12 |
| Dec 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Dec 16, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | -3.20% | 100 |
| Dec 15, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.46% | 55 |
| Dec 12, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 5 |
| Dec 11, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 5 |
| Dec 10, 2025 | 110.50 | 110.50 | 108.00 | 108.00 | 108.00 | -4.42% | 200 |
| Dec 9, 2025 | 110.50 | 113.50 | 110.50 | 113.00 | 113.00 | - | 10 |
| Dec 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Dec 5, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 18 |
| Dec 4, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 20 |
| Dec 3, 2025 | 109.00 | 111.00 | 108.50 | 111.00 | 111.00 | -2.20% | 85 |
| Dec 2, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | -3.40% | 60 |
| Dec 1, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.42% | 3 |
| Nov 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.26% | - |
| Nov 27, 2025 | 110.50 | 119.50 | 110.50 | 119.50 | 119.50 | 19.98% | 261 |
| Nov 26, 2025 | 97.40 | 99.60 | 97.40 | 99.60 | 99.60 | 1.01% | 50 |
| Nov 25, 2025 | 99.80 | 99.80 | 98.60 | 98.60 | 98.60 | -2.38% | 5 |
| Nov 24, 2025 | 97.00 | 101.00 | 97.00 | 101.00 | 101.00 | 2.64% | 5 |
| Nov 21, 2025 | 99.20 | 99.20 | 98.40 | 98.40 | 98.40 | 2.50% | 105 |
| Nov 20, 2025 | 105.50 | 105.50 | 96.00 | 96.00 | 96.00 | -6.34% | 207 |
| Nov 19, 2025 | 104.00 | 105.50 | 102.50 | 102.50 | 102.50 | -2.38% | 56 |
| Nov 18, 2025 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | -2.33% | 14 |
| Nov 17, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 2.87% | - |