OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 205.00
-3.00 (-1.44%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:OHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 205.00 | 209.00 | 202.00 | 205.00 | 205.00 | -1.44% | 229 |
| Oct 22, 2026 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 0.97% | 162 |
| Oct 21, 2026 | 196.00 | 210.50 | 196.00 | 206.00 | 206.00 | 3.73% | 119 |
| Oct 20, 2026 | 203.00 | 203.00 | 189.00 | 198.60 | 198.60 | -3.36% | 491 |
| Oct 19, 2026 | 197.00 | 206.00 | 197.00 | 205.50 | 205.50 | 5.28% | 383 |
| Oct 16, 2026 | 171.40 | 198.40 | 171.40 | 195.20 | 195.20 | 16.33% | 535 |
| Oct 15, 2026 | 170.40 | 173.20 | 164.00 | 167.80 | 167.80 | -3.89% | 218 |
| Oct 14, 2026 | 154.80 | 174.60 | 154.80 | 174.60 | 174.60 | 12.50% | 191 |
| Oct 13, 2026 | 157.80 | 158.60 | 155.20 | 155.20 | 155.20 | -3.36% | 50 |
| Oct 12, 2026 | 157.00 | 160.60 | 157.00 | 160.60 | 160.60 | 0.88% | 30 |
| Oct 9, 2026 | 154.20 | 159.40 | 154.20 | 159.20 | 159.20 | -1.73% | 25 |
| Oct 8, 2026 | 163.00 | 163.00 | 158.00 | 162.00 | 162.00 | 1.50% | 87 |
| Oct 7, 2026 | 167.20 | 167.20 | 159.60 | 159.60 | 159.60 | -4.20% | 164 |
| Oct 6, 2026 | 170.60 | 170.60 | 166.60 | 166.60 | 166.60 | -3.14% | 80 |
| Oct 5, 2026 | 172.40 | 174.20 | 172.00 | 172.00 | 172.00 | 1.06% | 79 |
| Oct 2, 2026 | 171.00 | 172.40 | 170.20 | 170.20 | 170.20 | -0.47% | 45 |
| Oct 1, 2026 | 176.40 | 176.40 | 171.00 | 171.00 | 171.00 | -3.82% | - |
| Sep 30, 2026 | 177.00 | 179.20 | 177.00 | 177.80 | 177.80 | -1.11% | 47 |
| Sep 29, 2026 | 188.80 | 188.80 | 179.80 | 179.80 | 179.80 | -2.39% | 22 |
| Sep 28, 2026 | 183.40 | 185.00 | 179.80 | 184.20 | 184.20 | 4.07% | 123 |
| Sep 25, 2026 | 169.20 | 182.60 | 169.20 | 177.00 | 177.00 | 5.61% | 103 |
| Sep 24, 2026 | 173.60 | 174.00 | 167.60 | 167.60 | 167.60 | -4.99% | 22 |
| Sep 23, 2026 | 170.00 | 176.40 | 170.00 | 176.40 | 176.40 | 4.01% | 141 |
| Sep 22, 2026 | 175.20 | 180.20 | 169.60 | 169.60 | 169.60 | -1.97% | 289 |
| Sep 21, 2026 | 173.60 | 173.60 | 173.00 | 173.00 | 173.00 | -0.80% | 5 |
| Sep 18, 2026 | 175.60 | 175.60 | 172.60 | 174.40 | 174.40 | -2.24% | 44 |
| Sep 17, 2026 | 174.20 | 178.40 | 174.20 | 178.40 | 178.40 | 2.76% | 40 |
| Sep 16, 2026 | 175.80 | 180.00 | 173.60 | 173.60 | 173.60 | -3.23% | 68 |
| Sep 15, 2026 | 176.80 | 179.40 | 176.80 | 179.40 | 179.40 | 1.24% | 113 |
| Sep 14, 2026 | 176.00 | 177.20 | 175.80 | 177.20 | 177.20 | 0.68% | 47 |
| Sep 11, 2026 | 176.00 | 181.20 | 176.00 | 176.00 | 176.00 | -2.33% | 30 |
| Sep 10, 2026 | 179.60 | 180.20 | 177.00 | 180.20 | 180.20 | 0.56% | 236 |
| Sep 9, 2026 | 184.60 | 184.80 | 179.20 | 179.20 | 179.20 | -5.58% | 30 |
| Sep 8, 2026 | 188.00 | 192.00 | 187.40 | 189.80 | 189.80 | -0.52% | 38 |
| Sep 7, 2026 | 183.80 | 197.60 | 183.80 | 190.80 | 190.80 | 3.02% | 34 |
| Sep 4, 2026 | 182.20 | 187.00 | 182.20 | 185.20 | 185.20 | -1.17% | 123 |
| Sep 3, 2026 | 177.00 | 187.40 | 177.00 | 187.40 | 187.40 | 4.34% | 150 |
| Sep 2, 2026 | 181.00 | 183.00 | 176.00 | 179.60 | 179.60 | -1.86% | 49 |
| Sep 1, 2026 | 204.50 | 208.00 | 183.00 | 183.00 | 183.00 | -12.02% | 146 |
| Aug 31, 2026 | 191.40 | 214.00 | 191.40 | 208.00 | 208.00 | 7.55% | 343 |
| Aug 28, 2026 | 187.40 | 196.00 | 187.40 | 193.40 | 193.40 | 2.76% | 13 |
| Aug 27, 2026 | 192.60 | 192.60 | 188.20 | 188.20 | 188.20 | -2.79% | 20 |
| Aug 26, 2026 | 200.00 | 200.00 | 189.40 | 193.60 | 193.60 | -0.72% | 54 |
| Aug 25, 2026 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -1.61% | 61 |
| Aug 24, 2026 | 222.00 | 222.00 | 196.00 | 198.20 | 198.20 | -8.87% | 329 |
| Aug 21, 2026 | 228.00 | 233.50 | 217.50 | 217.50 | 217.50 | -4.61% | 212 |
| Aug 20, 2026 | 240.00 | 240.50 | 228.00 | 228.00 | 228.00 | -0.87% | 22 |
| Aug 19, 2026 | 249.50 | 249.50 | 230.00 | 230.00 | 230.00 | -8.00% | 512 |
| Aug 18, 2026 | 275.00 | 275.00 | 250.00 | 250.00 | 250.00 | -6.02% | 671 |
| Aug 17, 2026 | 272.00 | 273.00 | 266.00 | 266.00 | 266.00 | 3.70% | 269 |