OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 271.00
-43.00 (-13.69%)
At close: Jun 26, 2026
FRA:OHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -18.43% | 38 |
| Jun 24, 2026 | 361.00 | 392.50 | 361.00 | 392.50 | 384.95 | 1.68% | 83 |
| Jun 23, 2026 | 366.50 | 386.00 | 366.50 | 386.00 | 378.57 | 0.52% | 95 |
| Jun 22, 2026 | 406.00 | 406.00 | 360.00 | 384.00 | 376.61 | -3.76% | 124 |
| Jun 19, 2026 | 368.50 | 399.00 | 368.50 | 399.00 | 391.32 | 10.83% | 239 |
| Jun 18, 2026 | 387.00 | 400.00 | 360.00 | 360.00 | 353.07 | -5.26% | 129 |
| Jun 17, 2026 | 424.00 | 424.00 | 380.00 | 380.00 | 372.69 | -14.03% | 298 |
| Jun 16, 2026 | 386.00 | 442.00 | 386.00 | 442.00 | 433.50 | 15.86% | 18 |
| Jun 15, 2026 | 379.50 | 416.50 | 375.50 | 381.50 | 374.16 | -9.17% | 453 |
| Jun 12, 2026 | 417.00 | 420.00 | 410.00 | 420.00 | 411.92 | 0.84% | 197 |
| Jun 11, 2026 | 355.00 | 436.50 | 355.00 | 416.50 | 408.49 | 8.04% | 195 |
| Jun 10, 2026 | 374.00 | 385.50 | 370.00 | 385.50 | 378.08 | 3.07% | 52 |
| Jun 9, 2026 | 398.00 | 398.00 | 373.00 | 374.00 | 366.80 | -13.10% | 139 |
| Jun 8, 2026 | 358.00 | 431.00 | 358.00 | 431.00 | 422.12 | 12.39% | 89 |
| Jun 5, 2026 | 407.00 | 412.00 | 383.50 | 383.50 | 375.60 | -6.92% | 54 |
| Jun 4, 2026 | 360.00 | 420.00 | 355.00 | 412.00 | 403.51 | 11.35% | 157 |
| Jun 3, 2026 | 382.00 | 382.00 | 365.00 | 370.00 | 362.38 | -2.63% | 116 |
| Jun 2, 2026 | 413.00 | 420.00 | 375.50 | 380.00 | 372.17 | -8.43% | 205 |
| Jun 1, 2026 | 442.50 | 448.00 | 415.00 | 415.00 | 406.45 | -7.68% | 17 |
| May 29, 2026 | 459.00 | 469.50 | 440.00 | 449.50 | 440.24 | -8.17% | 85 |
| May 28, 2026 | 451.50 | 514.00 | 451.50 | 489.50 | 479.41 | 8.90% | 162 |
| May 27, 2026 | 568.00 | 589.00 | 430.50 | 449.50 | 440.24 | -18.42% | 708 |
| May 26, 2026 | 580.00 | 594.00 | 551.00 | 551.00 | 539.65 | -9.97% | 63 |
| May 25, 2026 | 583.00 | 615.00 | 583.00 | 612.00 | 599.39 | 4.62% | 36 |
| May 22, 2026 | 630.00 | 655.00 | 576.00 | 585.00 | 572.95 | -8.88% | 774 |
| May 21, 2026 | 592.00 | 658.00 | 587.00 | 642.00 | 628.77 | 14.23% | 612 |
| May 20, 2026 | 573.00 | 573.00 | 530.00 | 562.00 | 550.42 | 1.08% | 204 |
| May 19, 2026 | 474.00 | 610.00 | 474.00 | 556.00 | 544.54 | 17.05% | 327 |
| May 18, 2026 | 424.50 | 498.50 | 424.50 | 475.00 | 465.21 | 8.70% | 260 |
| May 15, 2026 | 439.50 | 463.50 | 414.00 | 437.00 | 428.00 | -5.31% | 519 |
| May 14, 2026 | 394.50 | 493.00 | 394.50 | 461.50 | 451.99 | 18.33% | 194 |
| May 13, 2026 | 345.50 | 408.00 | 345.00 | 390.00 | 381.96 | 13.70% | 307 |
| May 12, 2026 | 307.50 | 343.00 | 307.50 | 343.00 | 335.93 | 10.29% | 390 |
| May 11, 2026 | 300.50 | 313.00 | 298.00 | 311.00 | 304.59 | 3.15% | 299 |
| May 8, 2026 | 290.00 | 301.50 | 290.00 | 301.50 | 295.29 | 3.97% | 10 |
| May 7, 2026 | 280.50 | 296.00 | 280.50 | 290.00 | 284.02 | 6.23% | 60 |
| May 6, 2026 | 277.50 | 277.50 | 273.00 | 273.00 | 267.37 | -7.61% | 25 |
| May 5, 2026 | 291.00 | 295.50 | 290.00 | 295.50 | 289.41 | 1.72% | 84 |
| May 4, 2026 | 279.00 | 290.50 | 279.00 | 290.50 | 284.51 | 4.50% | 122 |
| Apr 30, 2026 | 264.00 | 278.00 | 264.00 | 278.00 | 272.27 | 3.54% | 170 |
| Apr 29, 2026 | 274.50 | 274.50 | 268.50 | 268.50 | 262.97 | -0.37% | 6 |
| Apr 28, 2026 | 277.00 | 277.00 | 269.50 | 269.50 | 263.95 | -2.00% | 24 |
| Apr 27, 2026 | 282.00 | 289.50 | 275.00 | 275.00 | 269.33 | -3.17% | 35 |
| Apr 24, 2026 | 293.00 | 293.00 | 282.50 | 284.00 | 278.15 | -1.22% | 40 |
| Apr 23, 2026 | 290.00 | 290.00 | 287.50 | 287.50 | 281.58 | -1.71% | 3 |
| Apr 22, 2026 | 295.50 | 296.00 | 292.50 | 292.50 | 286.47 | -4.10% | 86 |
| Apr 21, 2026 | 301.50 | 309.50 | 297.50 | 305.00 | 298.72 | 0.99% | 451 |
| Apr 20, 2026 | 304.00 | 305.50 | 301.00 | 302.00 | 295.78 | 0.17% | 58 |
| Apr 17, 2026 | 297.50 | 317.50 | 297.50 | 301.50 | 295.29 | 1.17% | 71 |