OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 239.50
+3.00 (1.27%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:OHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 239.50 | 239.50 | 236.50 | 236.50 | - | -3.67% | - |
| Jul 24, 2026 | 235.50 | 245.50 | 235.50 | 245.50 | 245.50 | 0.20% | 10 |
| Jul 23, 2026 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | -2.20% | 3 |
| Jul 22, 2026 | 242.50 | 256.00 | 242.50 | 250.50 | 250.50 | 1.21% | 22 |
| Jul 21, 2026 | 239.50 | 249.50 | 239.50 | 247.50 | 247.50 | 3.77% | 30 |
| Jul 20, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -1.45% | - |
| Jul 17, 2026 | 233.50 | 242.00 | 233.50 | 242.00 | 242.00 | -1.22% | 125 |
| Jul 16, 2026 | 247.50 | 250.00 | 245.00 | 245.00 | 245.00 | -2.78% | 20 |
| Jul 15, 2026 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | -2.70% | 20 |
| Jul 14, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -1.89% | - |
| Jul 13, 2026 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | -2.76% | 3 |
| Jul 10, 2026 | 268.50 | 271.50 | 266.00 | 271.50 | 271.50 | -1.09% | 3 |
| Jul 9, 2026 | 276.50 | 279.00 | 274.50 | 274.50 | 274.50 | -3.51% | 60 |
| Jul 8, 2026 | 273.00 | 284.50 | 266.00 | 284.50 | 284.50 | 0.53% | 15 |
| Jul 7, 2026 | 288.50 | 288.50 | 283.00 | 283.00 | 283.00 | -2.41% | 33 |
| Jul 6, 2026 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -0.51% | 72 |
| Jul 3, 2026 | 268.50 | 300.00 | 268.50 | 291.50 | 291.50 | 7.96% | 193 |
| Jul 2, 2026 | 277.50 | 285.00 | 270.00 | 270.00 | 270.00 | -1.82% | 141 |
| Jul 1, 2026 | 280.00 | 284.50 | 275.00 | 275.00 | 275.00 | -4.51% | 47 |
| Jun 30, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.54% | - |
| Jun 29, 2026 | 289.00 | 298.50 | 281.00 | 295.50 | 295.50 | 9.04% | 397 |
| Jun 26, 2026 | 305.00 | 324.50 | 271.00 | 271.00 | 271.00 | -13.69% | 343 |
| Jun 25, 2026 | 328.00 | 334.50 | 314.00 | 314.00 | 314.00 | -18.68% | 38 |
| Jun 24, 2026 | 361.00 | 392.50 | 361.00 | 392.50 | 386.13 | 1.68% | 83 |
| Jun 23, 2026 | 366.50 | 386.00 | 366.50 | 386.00 | 379.73 | 0.52% | 95 |
| Jun 22, 2026 | 406.00 | 406.00 | 360.00 | 384.00 | 377.76 | -3.76% | 124 |
| Jun 19, 2026 | 368.50 | 399.00 | 368.50 | 399.00 | 392.52 | 10.83% | 239 |
| Jun 18, 2026 | 387.00 | 400.00 | 360.00 | 360.00 | 354.15 | -5.26% | 129 |
| Jun 17, 2026 | 424.00 | 424.00 | 380.00 | 380.00 | 373.83 | -14.03% | 298 |
| Jun 16, 2026 | 386.00 | 442.00 | 386.00 | 442.00 | 434.82 | 15.86% | 18 |
| Jun 15, 2026 | 379.50 | 416.50 | 375.50 | 381.50 | 375.30 | -9.17% | 453 |
| Jun 12, 2026 | 417.00 | 420.00 | 410.00 | 420.00 | 413.18 | 0.84% | 197 |
| Jun 11, 2026 | 355.00 | 436.50 | 355.00 | 416.50 | 409.74 | 8.04% | 195 |
| Jun 10, 2026 | 374.00 | 385.50 | 370.00 | 385.50 | 379.24 | 3.07% | 52 |
| Jun 9, 2026 | 398.00 | 398.00 | 373.00 | 374.00 | 367.93 | -13.10% | 139 |
| Jun 8, 2026 | 358.00 | 431.00 | 358.00 | 431.00 | 423.41 | 12.39% | 89 |
| Jun 5, 2026 | 407.00 | 412.00 | 383.50 | 383.50 | 376.75 | -6.92% | 54 |
| Jun 4, 2026 | 360.00 | 420.00 | 355.00 | 412.00 | 404.75 | 11.35% | 157 |
| Jun 3, 2026 | 382.00 | 382.00 | 365.00 | 370.00 | 363.48 | -2.63% | 116 |
| Jun 2, 2026 | 413.00 | 420.00 | 375.50 | 380.00 | 373.31 | -8.43% | 205 |
| Jun 1, 2026 | 442.50 | 448.00 | 415.00 | 415.00 | 407.69 | -7.68% | 17 |
| May 29, 2026 | 459.00 | 469.50 | 440.00 | 449.50 | 441.58 | -8.17% | 85 |
| May 28, 2026 | 451.50 | 514.00 | 451.50 | 489.50 | 480.88 | 8.90% | 162 |
| May 27, 2026 | 568.00 | 589.00 | 430.50 | 449.50 | 441.58 | -18.42% | 708 |
| May 26, 2026 | 580.00 | 594.00 | 551.00 | 551.00 | 541.30 | -9.97% | 63 |
| May 25, 2026 | 583.00 | 615.00 | 583.00 | 612.00 | 601.22 | 4.62% | 36 |
| May 22, 2026 | 630.00 | 655.00 | 576.00 | 585.00 | 574.70 | -8.88% | 774 |
| May 21, 2026 | 592.00 | 658.00 | 587.00 | 642.00 | 630.70 | 14.23% | 612 |
| May 20, 2026 | 573.00 | 573.00 | 530.00 | 562.00 | 552.10 | 1.08% | 204 |
| May 19, 2026 | 474.00 | 610.00 | 474.00 | 556.00 | 546.21 | 17.05% | 327 |