Clas Ohlson AB (publ) (FRA:OHCB)
Germany · Delayed Price · Currency is EUR 34.64
-0.06 (-0.17%)
Last updated: Feb 20, 2026, 9:05 AM CET
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.17% | - |
| Feb 19, 2026 | 34.88 | 34.96 | 34.70 | 34.70 | 34.70 | 1.40% | 427 |
| Feb 18, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 1.72% | - |
| Feb 17, 2026 | 33.66 | 33.66 | 33.64 | 33.64 | 33.64 | 2.00% | - |
| Feb 16, 2026 | 33.00 | 33.00 | 32.98 | 32.98 | 32.98 | 4.10% | - |
| Feb 13, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.06% | - |
| Feb 12, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 2.63% | - |
| Feb 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.17% | - |
| Feb 10, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.92% | - |
| Feb 9, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 4.27% | - |
| Feb 6, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.02% | - |
| Feb 5, 2026 | 29.18 | 29.32 | 29.18 | 29.32 | 29.32 | -1.54% | 325 |
| Feb 4, 2026 | 29.08 | 29.78 | 29.08 | 29.78 | 29.78 | 3.04% | 9 |
| Feb 3, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.48% | - |
| Feb 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| 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% | - |