OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 117.00
+5.00 (4.46%)
At close: Oct 23, 2025
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 116.50 | 120.00 | 116.50 | 117.00 | 117.00 | 4.46% | 90 |
| Oct 22, 2025 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | -8.94% | 53 |
| Oct 21, 2025 | 117.50 | 123.00 | 116.00 | 123.00 | 123.00 | 2.93% | 135 |
| Oct 20, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | - |
| Oct 17, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -6.25% | 45 |
| Oct 16, 2025 | 136.50 | 136.50 | 128.00 | 128.00 | 128.00 | -9.22% | 100 |
| Oct 15, 2025 | 120.50 | 141.00 | 120.50 | 141.00 | 141.00 | 16.53% | 285 |
| Oct 14, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -5.47% | 190 |
| Oct 13, 2025 | 128.00 | 130.50 | 126.00 | 128.00 | 128.00 | 6.67% | 183 |
| Oct 10, 2025 | 137.00 | 140.00 | 120.00 | 120.00 | 120.00 | -12.41% | 383 |
| Oct 9, 2025 | 134.50 | 148.00 | 134.50 | 137.00 | 137.00 | 5.38% | 376 |
| Oct 8, 2025 | 141.00 | 143.00 | 130.00 | 130.00 | 130.00 | -9.09% | 418 |
| Oct 7, 2025 | 157.50 | 157.50 | 143.00 | 143.00 | 143.00 | -7.74% | 298 |
| Oct 6, 2025 | 170.00 | 170.00 | 141.50 | 155.00 | 155.00 | -3.13% | 905 |
| Oct 3, 2025 | 135.00 | 190.00 | 135.00 | 160.00 | 160.00 | 23.08% | 873 |
| Oct 2, 2025 | 108.50 | 133.50 | 108.50 | 130.00 | 130.00 | 33.74% | 1,320 |
| Oct 1, 2025 | 105.00 | 105.00 | 97.20 | 97.20 | 97.20 | -7.87% | 120 |
| Sep 30, 2025 | 106.00 | 112.00 | 105.50 | 105.50 | 105.50 | 3.94% | 16 |
| 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% | - |
| 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% | - |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.93% | - |
| Sep 17, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.31% | - |
| 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% | - |
| 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% | 50 |
| 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% | - |
| Sep 5, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.88% | - |
| Sep 4, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 8.10% | - |
| Sep 3, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -3.31% | - |
| Sep 2, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.91% | - |
| Sep 1, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | - |
| 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% | - |
| Aug 27, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -3.83% | - |
| Aug 26, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | - |
| 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% | - |
| Aug 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.41% | - |
| 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% | - |
| Aug 18, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.57% | - |
| Aug 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.86% | 1 |