OHB SE (FRA:OHB)
Germany · Delayed Price · Currency is EUR 287.50
-5.00 (-1.71%)
Last updated: Apr 23, 2026, 11:52 AM CET
FRA:OHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 290.00 | 290.00 | 287.50 | 287.50 | - | -1.71% | - |
| 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 |
| Mar 20, 2026 | 255.00 | 267.00 | 252.00 | 262.00 | 262.00 | 0.77% | 58 |
| Mar 19, 2026 | 255.00 | 260.00 | 244.00 | 260.00 | 260.00 | 1.56% | 102 |
| Mar 18, 2026 | 254.00 | 267.00 | 254.00 | 256.00 | 256.00 | 1.19% | 82 |
| Mar 17, 2026 | 242.00 | 253.00 | 240.00 | 253.00 | 253.00 | 4.98% | 150 |
| Mar 16, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.84% | - |
| Mar 13, 2026 | 253.00 | 253.00 | 239.00 | 239.00 | 239.00 | -7.36% | 121 |
| Mar 12, 2026 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | -1.53% | 16 |
| Mar 11, 2026 | 258.00 | 263.00 | 257.00 | 262.00 | 262.00 | 0.77% | 157 |
| Mar 10, 2026 | 270.00 | 274.00 | 257.00 | 260.00 | 260.00 | 0.78% | 329 |
| Mar 9, 2026 | 260.00 | 263.00 | 250.00 | 258.00 | 258.00 | 16.22% | 332 |
| Mar 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.06% | - |
| Mar 5, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.29% | 2 |
| Mar 4, 2026 | 207.00 | 232.00 | 207.00 | 232.00 | 232.00 | 11.54% | 33 |
| Mar 3, 2026 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | -8.77% | 3 |
| Mar 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.17% | 50 |
| Feb 27, 2026 | 228.00 | 228.00 | 221.00 | 221.00 | 221.00 | -3.91% | 1 |
| Feb 26, 2026 | 212.00 | 231.00 | 212.00 | 230.00 | 230.00 | 5.99% | 110 |
| Feb 25, 2026 | 202.00 | 217.00 | 202.00 | 217.00 | 217.00 | 3.83% | 40 |
| Feb 24, 2026 | 231.00 | 231.00 | 205.00 | 209.00 | 209.00 | -11.06% | 352 |
| Feb 23, 2026 | 250.00 | 250.00 | 232.00 | 235.00 | 235.00 | -7.11% | 330 |
| Feb 20, 2026 | 255.00 | 260.00 | 250.00 | 253.00 | 253.00 | -1.56% | 167 |
| Feb 19, 2026 | 257.00 | 261.00 | 255.00 | 257.00 | 257.00 | -2.65% | 33 |
| Feb 18, 2026 | 256.00 | 264.00 | 250.00 | 264.00 | 264.00 | -0.75% | 334 |
| Feb 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | 4 |
| Feb 16, 2026 | 269.00 | 269.00 | 264.00 | 264.00 | 264.00 | - | 26 |
| Feb 13, 2026 | 256.00 | 265.00 | 256.00 | 264.00 | 264.00 | 1.54% | 75 |
| Feb 12, 2026 | 267.00 | 267.00 | 260.00 | 260.00 | 260.00 | -2.26% | 19 |
| Feb 11, 2026 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | -0.75% | 29 |