OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 174.40
-4.00 (-2.24%)
At close: Sep 18, 2026
FRA:OHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -1.54% | 1,055 |
| Aug 13, 2026 | 258.00 | 266.50 | 258.00 | 260.50 | 260.50 | 2.36% | 1,055 |
| Aug 12, 2026 | 246.00 | 254.50 | 246.00 | 254.50 | 254.50 | 2.21% | 59 |
| Aug 11, 2026 | 231.00 | 249.00 | 231.00 | 249.00 | 249.00 | 9.69% | 31 |
| Aug 10, 2026 | 235.00 | 235.00 | 227.00 | 227.00 | 227.00 | -2.58% | 472 |
| Aug 7, 2026 | 248.00 | 248.00 | 229.50 | 233.00 | 233.00 | -1.89% | 45 |
| Aug 6, 2026 | 243.00 | 243.00 | 237.50 | 237.50 | 237.50 | -5.38% | 210 |
| Aug 5, 2026 | 265.00 | 265.00 | 251.00 | 251.00 | 251.00 | -5.28% | 90 |
| Aug 4, 2026 | 232.50 | 265.00 | 232.50 | 265.00 | 265.00 | 11.34% | 9 |
| Aug 3, 2026 | 226.00 | 238.00 | 226.00 | 238.00 | 238.00 | -1.04% | 4 |
| Jul 31, 2026 | 229.50 | 240.50 | 229.50 | 240.50 | 240.50 | 1.91% | 12 |
| Jul 30, 2026 | 230.00 | 236.00 | 227.00 | 236.00 | 236.00 | -0.42% | 165 |
| Jul 29, 2026 | 232.50 | 237.00 | 232.50 | 237.00 | 237.00 | -1.04% | 15 |
| Jul 28, 2026 | 239.50 | 244.00 | 230.50 | 239.50 | 239.50 | 1.27% | 227 |
| Jul 27, 2026 | 239.50 | 239.50 | 236.50 | 236.50 | 236.50 | -3.67% | 13 |
| 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 |