Clas Ohlson AB (publ) (FRA:OHCB)
Germany · Delayed Price · Currency is EUR 27.70
-0.10 (-0.36%)
Last updated: Jan 28, 2026, 8:07 AM CET
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | -0.43% | - |
| Jan 29, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.52% | - |
| Jan 28, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | - |
| Jan 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.14% | - |
| Jan 26, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.42% | - |
| Jan 23, 2026 | 27.84 | 28.24 | 27.84 | 28.24 | 28.24 | -1.05% | 38 |
| Jan 22, 2026 | 26.66 | 28.54 | 26.66 | 28.54 | 28.54 | 5.31% | 38 |
| Jan 21, 2026 | 26.96 | 27.10 | 26.96 | 27.10 | 27.10 | 1.04% | 500 |
| Jan 20, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.52% | - |
| Jan 19, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.39% | - |
| Jan 16, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.89% | - |
| Jan 15, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.60% | - |
| Jan 14, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -2.41% | - |
| Jan 13, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.00% | - |
| Jan 12, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -2.65% | 132 |
| Jan 9, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.37 | 2.06% | - |
| Jan 8, 2026 | 28.14 | 28.16 | 28.12 | 28.12 | 27.80 | 2.03% | - |
| Jan 7, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.25 | - | - |
| Jan 6, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.25 | -0.14% | - |
| Jan 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.29 | 0.44% | - |
| Jan 2, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.17 | -1.65% | - |
| Dec 30, 2025 | 27.34 | 28.20 | 27.34 | 27.94 | 27.62 | 1.53% | 514 |
| Dec 29, 2025 | 27.36 | 27.76 | 27.36 | 27.52 | 27.21 | -1.01% | 44 |
| Dec 23, 2025 | 27.60 | 27.96 | 27.60 | 27.80 | 27.48 | 0.87% | 111 |
| Dec 22, 2025 | 26.62 | 27.56 | 26.62 | 27.56 | 27.25 | 1.47% | 48 |
| Dec 19, 2025 | 26.32 | 27.16 | 26.32 | 27.16 | 26.85 | 1.72% | - |
| Dec 18, 2025 | 26.14 | 26.70 | 26.14 | 26.70 | 26.40 | -0.22% | - |
| Dec 17, 2025 | 26.26 | 26.76 | 26.26 | 26.76 | 26.46 | - | - |
| Dec 16, 2025 | 26.18 | 26.76 | 26.18 | 26.76 | 26.46 | 0.68% | - |
| Dec 15, 2025 | 25.72 | 26.58 | 25.72 | 26.58 | 26.28 | 1.37% | 199 |
| Dec 12, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 25.92 | -2.74% | - |
| Dec 11, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.65 | -2.53% | - |
| Dec 10, 2025 | 31.90 | 31.90 | 27.66 | 27.66 | 27.35 | -15.77% | 62 |
| Dec 9, 2025 | 31.76 | 32.84 | 31.76 | 32.84 | 32.47 | 1.73% | 24 |
| Dec 8, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 31.91 | -4.38% | - |
| Dec 5, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.38 | 0.78% | - |
| Dec 4, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.12 | 3.20% | - |
| Dec 3, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.09 | - | - |
| Dec 2, 2025 | 32.60 | 32.60 | 32.46 | 32.46 | 32.09 | -0.31% | - |
| Dec 1, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.19 | -0.25% | - |
| Nov 28, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.27 | 1.12% | - |
| Nov 27, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 31.91 | 0.19% | - |
| Nov 26, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 31.85 | 4.00% | - |
| Nov 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.63 | -1.40% | - |
| Nov 24, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.06 | 0.26% | - |
| Nov 21, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 30.98 | 1.56% | - |
| Nov 20, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.51 | -1.15% | - |
| Nov 19, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 30.86 | 0.64% | - |
| Nov 18, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.67 | -3.06% | - |
| Nov 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.64 | -1.84% | - |