OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 253.00
-4.00 (-1.56%)
At close: Feb 20, 2026
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |