OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 251.00
-10.00 (-3.83%)
At close: Mar 27, 2026
FRA:OHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 258.00 | 258.00 | 245.00 | 251.00 | 251.00 | -3.83% | 21 |
| Mar 26, 2026 | 268.00 | 268.00 | 261.00 | 261.00 | 261.00 | -5.43% | 20 |
| Mar 25, 2026 | 260.00 | 288.00 | 260.00 | 276.00 | 276.00 | 5.75% | 190 |
| Mar 24, 2026 | 261.00 | 262.00 | 261.00 | 261.00 | 261.00 | -1.51% | 4 |
| Mar 23, 2026 | 250.00 | 265.00 | 246.00 | 265.00 | 265.00 | 1.15% | 24 |
| Mar 20, 2026 | 255.00 | 267.00 | 252.00 | 262.00 | 262.00 | 0.77% | 58 |
| Mar 19, 2026 | 255.00 | 260.00 | 244.00 | 260.00 | 260.00 | 1.56% | 102 |
| Mar 18, 2026 | 254.00 | 267.00 | 254.00 | 256.00 | 256.00 | 1.19% | 82 |
| Mar 17, 2026 | 242.00 | 253.00 | 240.00 | 253.00 | 253.00 | 4.98% | 150 |
| Mar 16, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.84% | - |
| Mar 13, 2026 | 253.00 | 253.00 | 239.00 | 239.00 | 239.00 | -7.36% | 121 |
| Mar 12, 2026 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | -1.53% | 16 |
| Mar 11, 2026 | 258.00 | 263.00 | 257.00 | 262.00 | 262.00 | 0.77% | 157 |
| Mar 10, 2026 | 270.00 | 274.00 | 257.00 | 260.00 | 260.00 | 0.78% | 329 |
| Mar 9, 2026 | 260.00 | 263.00 | 250.00 | 258.00 | 258.00 | 16.22% | 332 |
| Mar 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.06% | - |
| Mar 5, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.29% | 2 |
| Mar 4, 2026 | 207.00 | 232.00 | 207.00 | 232.00 | 232.00 | 11.54% | 33 |
| Mar 3, 2026 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | -8.77% | 3 |
| Mar 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.17% | 50 |
| Feb 27, 2026 | 228.00 | 228.00 | 221.00 | 221.00 | 221.00 | -3.91% | 1 |
| Feb 26, 2026 | 212.00 | 231.00 | 212.00 | 230.00 | 230.00 | 5.99% | 110 |
| Feb 25, 2026 | 202.00 | 217.00 | 202.00 | 217.00 | 217.00 | 3.83% | 40 |
| Feb 24, 2026 | 231.00 | 231.00 | 205.00 | 209.00 | 209.00 | -11.06% | 352 |
| Feb 23, 2026 | 250.00 | 250.00 | 232.00 | 235.00 | 235.00 | -7.11% | 330 |
| Feb 20, 2026 | 255.00 | 260.00 | 250.00 | 253.00 | 253.00 | -1.56% | 167 |
| Feb 19, 2026 | 257.00 | 261.00 | 255.00 | 257.00 | 257.00 | -2.65% | 33 |
| Feb 18, 2026 | 256.00 | 264.00 | 250.00 | 264.00 | 264.00 | -0.75% | 334 |
| Feb 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | 4 |
| Feb 16, 2026 | 269.00 | 269.00 | 264.00 | 264.00 | 264.00 | - | 26 |
| Feb 13, 2026 | 256.00 | 265.00 | 256.00 | 264.00 | 264.00 | 1.54% | 75 |
| Feb 12, 2026 | 267.00 | 267.00 | 260.00 | 260.00 | 260.00 | -2.26% | 19 |
| Feb 11, 2026 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | -0.75% | 29 |
| Feb 10, 2026 | 279.00 | 280.00 | 268.00 | 268.00 | 268.00 | -4.29% | 118 |
| Feb 9, 2026 | 262.00 | 280.00 | 262.00 | 280.00 | 280.00 | 8.95% | 285 |
| Feb 6, 2026 | 241.00 | 260.00 | 241.00 | 257.00 | 257.00 | 3.21% | 15 |
| Feb 5, 2026 | 261.00 | 261.00 | 249.00 | 249.00 | 249.00 | -8.12% | 99 |
| Feb 4, 2026 | 275.00 | 285.00 | 270.00 | 271.00 | 271.00 | 0.37% | 181 |
| Feb 3, 2026 | 256.00 | 280.00 | 256.00 | 270.00 | 270.00 | 2.66% | 269 |
| Feb 2, 2026 | 250.00 | 273.00 | 249.00 | 263.00 | 263.00 | -11.45% | 4,348 |
| 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 |