OHB SE (FRA:OHB)
Germany flag Germany · Delayed Price · Currency is EUR
117.00
+5.00 (4.46%)
At close: Oct 23, 2025

OHB SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025116.50120.00116.50117.00117.004.46%90
Oct 22, 2025120.00120.00112.00112.00112.00-8.94%53
Oct 21, 2025117.50123.00116.00123.00123.002.93%135
Oct 20, 2025119.50119.50119.50119.50119.50-0.42%-
Oct 17, 2025123.00123.00120.00120.00120.00-6.25%45
Oct 16, 2025136.50136.50128.00128.00128.00-9.22%100
Oct 15, 2025120.50141.00120.50141.00141.0016.53%285
Oct 14, 2025122.00123.00120.00121.00121.00-5.47%190
Oct 13, 2025128.00130.50126.00128.00128.006.67%183
Oct 10, 2025137.00140.00120.00120.00120.00-12.41%383
Oct 9, 2025134.50148.00134.50137.00137.005.38%376
Oct 8, 2025141.00143.00130.00130.00130.00-9.09%418
Oct 7, 2025157.50157.50143.00143.00143.00-7.74%298
Oct 6, 2025170.00170.00141.50155.00155.00-3.13%905
Oct 3, 2025135.00190.00135.00160.00160.0023.08%873
Oct 2, 2025108.50133.50108.50130.00130.0033.74%1,320
Oct 1, 2025105.00105.0097.2097.2097.20-7.87%120
Sep 30, 2025106.00112.00105.50105.50105.503.94%16
Sep 29, 202588.40111.5087.00101.50101.5020.83%255
Sep 26, 202580.6084.0080.6084.0084.005.00%45
Sep 25, 202565.2081.4065.2080.0080.0022.32%168
Sep 24, 202565.4065.4065.4065.4065.40-1.51%-
Sep 23, 202566.4066.4066.4066.4066.403.11%2
Sep 22, 202564.4064.4064.4064.4064.40-0.92%-
Sep 19, 202565.0065.0065.0065.0065.001.56%-
Sep 18, 202564.0064.0064.0064.0064.00-0.93%-
Sep 17, 202564.6064.6064.6064.6064.600.31%-
Sep 16, 202564.2064.4064.2064.4064.40-1.23%80
Sep 15, 202565.2065.2065.0065.2065.20-1.51%80
Sep 12, 202566.2066.2066.2066.2066.20-0.60%-
Sep 11, 202565.4066.6065.4066.6066.602.78%65
Sep 10, 202566.2066.2064.8064.8064.80-1.52%50
Sep 9, 202566.2066.2065.8065.8065.80-1.79%36
Sep 8, 202567.0067.0067.0067.0067.00-0.59%-
Sep 5, 202567.4067.4067.4067.4067.40-2.88%-
Sep 4, 202569.4069.4069.4069.4069.408.10%-
Sep 3, 202564.2064.2064.2064.2064.20-3.31%-
Sep 2, 202566.4066.4066.4066.4066.400.91%-
Sep 1, 202565.8065.8065.8065.8065.80-1.79%-
Aug 29, 202566.2067.0066.2067.0067.000.90%4
Aug 28, 202566.4066.4066.4066.4066.401.84%-
Aug 27, 202565.2065.2065.2065.2065.20-3.83%-
Aug 26, 202567.8067.8067.8067.8067.80-0.29%-
Aug 25, 202568.0068.0068.0068.0068.00-0.29%100
Aug 22, 202568.2068.2068.2068.2068.200.29%-
Aug 21, 202568.0068.0068.0068.0068.00-3.41%-
Aug 20, 202569.0070.4069.0070.4070.402.03%2
Aug 19, 202569.0069.0069.0069.0069.00-0.86%-
Aug 18, 202569.6069.6069.6069.6069.60-0.57%-
Aug 15, 202570.0070.0070.0070.0070.003.86%1