OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 370.00
-10.00 (-2.63%)
Last updated: Jun 3, 2026, 2:23 PM CET
FRA:OHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 382.00 | 382.00 | 365.00 | 365.00 | - | -3.95% | - |
| Jun 2, 2026 | 413.00 | 420.00 | 375.50 | 380.00 | 380.00 | -8.43% | 205 |
| Jun 1, 2026 | 442.50 | 448.00 | 415.00 | 415.00 | 415.00 | -7.68% | 17 |
| May 29, 2026 | 459.00 | 469.50 | 440.00 | 449.50 | 449.50 | -8.17% | 85 |
| May 28, 2026 | 451.50 | 514.00 | 451.50 | 489.50 | 489.50 | 8.90% | 162 |
| May 27, 2026 | 568.00 | 589.00 | 430.50 | 449.50 | 449.50 | -18.42% | 708 |
| May 26, 2026 | 580.00 | 594.00 | 551.00 | 551.00 | 551.00 | -9.97% | 63 |
| May 25, 2026 | 583.00 | 615.00 | 583.00 | 612.00 | 612.00 | 4.62% | 36 |
| May 22, 2026 | 630.00 | 655.00 | 576.00 | 585.00 | 585.00 | -8.88% | 774 |
| May 21, 2026 | 592.00 | 658.00 | 587.00 | 642.00 | 642.00 | 14.23% | 612 |
| May 20, 2026 | 573.00 | 573.00 | 530.00 | 562.00 | 562.00 | 1.08% | 204 |
| May 19, 2026 | 474.00 | 610.00 | 474.00 | 556.00 | 556.00 | 17.05% | 327 |
| May 18, 2026 | 424.50 | 498.50 | 424.50 | 475.00 | 475.00 | 8.70% | 260 |
| May 15, 2026 | 439.50 | 463.50 | 414.00 | 437.00 | 437.00 | -5.31% | 519 |
| May 14, 2026 | 394.50 | 493.00 | 394.50 | 461.50 | 461.50 | 18.33% | 194 |
| May 13, 2026 | 345.50 | 408.00 | 345.00 | 390.00 | 390.00 | 13.70% | 307 |
| May 12, 2026 | 307.50 | 343.00 | 307.50 | 343.00 | 343.00 | 10.29% | 390 |
| May 11, 2026 | 300.50 | 313.00 | 298.00 | 311.00 | 311.00 | 3.15% | 299 |
| May 8, 2026 | 290.00 | 301.50 | 290.00 | 301.50 | 301.50 | 3.97% | 10 |
| May 7, 2026 | 280.50 | 296.00 | 280.50 | 290.00 | 290.00 | 6.23% | 60 |
| May 6, 2026 | 277.50 | 277.50 | 273.00 | 273.00 | 273.00 | -7.61% | 25 |
| May 5, 2026 | 291.00 | 295.50 | 290.00 | 295.50 | 295.50 | 1.72% | 84 |
| May 4, 2026 | 279.00 | 290.50 | 279.00 | 290.50 | 290.50 | 4.50% | 122 |
| Apr 30, 2026 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 3.54% | 170 |
| Apr 29, 2026 | 274.50 | 274.50 | 268.50 | 268.50 | 268.50 | -0.37% | 6 |
| Apr 28, 2026 | 277.00 | 277.00 | 269.50 | 269.50 | 269.50 | -2.00% | 24 |
| Apr 27, 2026 | 282.00 | 289.50 | 275.00 | 275.00 | 275.00 | -3.17% | 35 |
| Apr 24, 2026 | 293.00 | 293.00 | 282.50 | 284.00 | 284.00 | -1.22% | 40 |
| Apr 23, 2026 | 290.00 | 290.00 | 287.50 | 287.50 | 287.50 | -1.71% | 3 |
| Apr 22, 2026 | 295.50 | 296.00 | 292.50 | 292.50 | 292.50 | -4.10% | 86 |
| Apr 21, 2026 | 301.50 | 309.50 | 297.50 | 305.00 | 305.00 | 0.99% | 451 |
| Apr 20, 2026 | 304.00 | 305.50 | 301.00 | 302.00 | 302.00 | 0.17% | 58 |
| Apr 17, 2026 | 297.50 | 317.50 | 297.50 | 301.50 | 301.50 | 1.17% | 71 |
| Apr 16, 2026 | 288.00 | 308.00 | 288.00 | 298.00 | 298.00 | 2.76% | 135 |
| Apr 15, 2026 | 275.00 | 290.00 | 275.00 | 290.00 | 290.00 | 3.76% | 135 |
| Apr 14, 2026 | 283.50 | 283.50 | 279.50 | 279.50 | 279.50 | -1.58% | 40 |
| Apr 13, 2026 | 267.00 | 284.00 | 267.00 | 284.00 | 284.00 | 8.40% | 10 |
| Apr 10, 2026 | 286.00 | 286.00 | 261.00 | 262.00 | 262.00 | -9.50% | 426 |
| Apr 9, 2026 | 283.50 | 289.50 | 283.50 | 289.50 | 289.50 | -0.17% | 2 |
| Apr 8, 2026 | 290.00 | 296.50 | 286.50 | 290.00 | 290.00 | 2.65% | 71 |
| Apr 7, 2026 | 273.00 | 290.50 | 273.00 | 282.50 | 282.50 | 2.36% | 385 |
| Apr 2, 2026 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | -3.83% | 745 |
| Apr 1, 2026 | 265.00 | 297.00 | 265.00 | 287.00 | 287.00 | 10.38% | 475 |
| Mar 31, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.89% | - |
| Mar 30, 2026 | 256.00 | 265.00 | 256.00 | 265.00 | 265.00 | 5.58% | 29 |
| 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 |