Clas Ohlson AB (publ) (FRA:OHCB)
Germany · Delayed Price · Currency is EUR 32.56
-0.08 (-0.25%)
Last updated: Dec 1, 2025, 8:12 AM CET
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.25% | - |
| Nov 28, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.12% | - |
| Nov 27, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.19% | - |
| Nov 26, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 4.00% | - |
| Nov 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.40% | - |
| Nov 24, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.26% | - |
| Nov 21, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.56% | - |
| Nov 20, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.15% | - |
| Nov 19, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.64% | - |
| Nov 18, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -3.06% | - |
| Nov 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Nov 14, 2025 | 32.54 | 32.60 | 32.54 | 32.60 | 32.60 | -0.18% | 9 |
| Nov 13, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.49% | - |
| Nov 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 4.97% | - |
| Nov 11, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | - |
| Nov 10, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 4.17% | - |
| Nov 7, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.87% | - |
| Nov 6, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | - |
| Nov 5, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.83% | - |
| Nov 4, 2025 | 30.94 | 30.94 | 30.54 | 30.54 | 30.54 | -1.74% | - |
| Nov 3, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.27% | - |
| Oct 31, 2025 | 31.52 | 31.52 | 31.48 | 31.48 | 31.48 | 0.06% | 14 |
| Oct 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -3.20% | - |
| Oct 29, 2025 | 31.72 | 32.50 | 31.72 | 32.50 | 32.50 | 1.18% | 312 |
| Oct 28, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.77% | - |
| Oct 27, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.25% | - |
| Oct 24, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.93% | - |
| Oct 23, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.19% | - |
| Oct 22, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.90% | - |
| Oct 21, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.45% | - |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.32% | - |
| Oct 17, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.45% | - |
| Oct 16, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.32% | - |
| Oct 15, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.70% | - |
| Oct 14, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.77% | - |
| Oct 13, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.20% | - |
| Oct 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -3.18% | - |
| Oct 9, 2025 | 32.00 | 32.66 | 32.00 | 32.66 | 32.66 | 1.49% | 505 |
| Oct 8, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 2.68% | - |
| Oct 7, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.25% | - |
| Oct 6, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.26% | - |
| Oct 3, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -5.58% | - |
| Oct 2, 2025 | 32.46 | 33.70 | 32.46 | 33.70 | 33.70 | 2.81% | 100 |
| Oct 1, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 1.24% | - |
| Sep 30, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -3.63% | - |
| Sep 29, 2025 | 32.42 | 33.70 | 32.42 | 33.60 | 33.60 | 4.35% | 160 |
| Sep 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.29% | - |
| Sep 25, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.06% | - |
| Sep 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.09% | - |
| Sep 23, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -2.72% | - |