OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 193.60
-1.40 (-0.72%)
Last updated: Aug 26, 2026, 7:06 PM CET
FRA:OHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 200.00 | 200.00 | 189.40 | 189.40 | - | -2.87% | 47 |
| 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 |
| 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 |