OHB SE (LON:0FH7)
London · Delayed Price · Currency is GBP · Price in EUR 263.00
+1.00 (0.38%)
Feb 12, 2026, 4:33 PM GMT
OHB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 267.00 | 272.00 | 260.00 | 263.00 | 263.00 | -1.13% | 59 |
| Feb 11, 2026 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | - | 45 |
| Feb 10, 2026 | 281.00 | 286.00 | 265.00 | 266.00 | 266.00 | -5.34% | 591 |
| Feb 9, 2026 | 263.00 | 281.00 | 263.00 | 281.00 | 281.00 | 10.20% | 186 |
| Feb 6, 2026 | 254.00 | 265.00 | 240.00 | 255.00 | 255.00 | 2.82% | 280 |
| Feb 5, 2026 | 261.00 | 265.00 | 240.00 | 248.00 | 248.00 | -6.77% | 195 |
| Feb 4, 2026 | 280.00 | 280.00 | 261.00 | 266.00 | 266.00 | -2.92% | 180 |
| Feb 3, 2026 | 260.00 | 287.00 | 256.00 | 274.00 | 274.00 | 6.20% | 552 |
| Feb 2, 2026 | 273.00 | 277.00 | 247.00 | 258.00 | 258.00 | -14.00% | 1,646 |
| Jan 30, 2026 | 295.00 | 304.00 | 283.00 | 300.00 | 300.00 | 9.09% | 513 |
| Jan 29, 2026 | 280.00 | 314.00 | 272.00 | 275.00 | 275.00 | -5.82% | 1,011 |
| Jan 28, 2026 | 312.00 | 319.00 | 272.00 | 292.00 | 292.00 | 7.75% | 2,073 |
| Jan 27, 2026 | 259.00 | 286.00 | 244.00 | 271.00 | 271.00 | 18.34% | 2,256 |
| Jan 26, 2026 | 183.00 | 242.00 | 181.00 | 229.00 | 229.00 | 35.83% | 4,460 |
| Jan 23, 2026 | 172.00 | 173.00 | 165.00 | 168.59 | 168.59 | -3.94% | 2,803 |
| Jan 22, 2026 | 159.50 | 175.50 | 158.00 | 175.50 | 175.50 | 12.14% | 452 |
| Jan 21, 2026 | 149.00 | 158.00 | 148.00 | 156.50 | 156.50 | 6.83% | 1,287 |
| Jan 20, 2026 | 148.50 | 150.50 | 141.00 | 146.50 | 146.50 | -3.12% | 412 |
| Jan 19, 2026 | 141.00 | 157.00 | 140.50 | 151.22 | 151.22 | 7.85% | 1,119 |
| Jan 16, 2026 | 138.00 | 141.00 | 136.25 | 140.22 | 140.22 | 1.61% | 546 |
| Jan 15, 2026 | 139.00 | 140.00 | 135.50 | 138.00 | 138.00 | 0.73% | 334 |
| Jan 14, 2026 | 140.00 | 140.00 | 136.50 | 137.00 | 137.00 | -1.08% | 14 |
| Jan 13, 2026 | 144.00 | 144.00 | 137.00 | 138.50 | 138.50 | -0.36% | 79 |
| Jan 12, 2026 | 140.50 | 144.00 | 134.50 | 139.00 | 139.00 | 1.83% | 204 |
| Jan 9, 2026 | 136.50 | 139.00 | 133.50 | 136.50 | 136.50 | 1.11% | 73 |
| Jan 8, 2026 | 142.00 | 142.50 | 131.50 | 135.00 | 135.00 | -3.57% | 157 |
| Jan 7, 2026 | 135.00 | 141.00 | 134.00 | 140.00 | 140.00 | 5.26% | 1,207 |
| Jan 6, 2026 | 129.00 | 135.50 | 129.00 | 133.00 | 133.00 | 2.87% | 1,224 |
| Jan 5, 2026 | 128.00 | 130.50 | 125.00 | 129.29 | 129.29 | 4.69% | 521 |
| Jan 2, 2026 | 121.00 | 127.00 | 118.50 | 123.50 | 123.50 | 4.66% | 181 |
| Dec 30, 2025 | 121.00 | 121.00 | 115.00 | 118.00 | 118.00 | -4.84% | 27 |
| Dec 29, 2025 | 119.00 | 125.00 | 118.50 | 124.00 | 124.00 | 5.08% | 252 |
| Dec 23, 2025 | 121.00 | 121.00 | 115.50 | 118.00 | 118.00 | -2.07% | 85 |
| Dec 22, 2025 | 108.00 | 122.00 | 108.00 | 120.50 | 120.50 | 12.62% | 254 |
| Dec 19, 2025 | 104.50 | 107.00 | 104.50 | 107.00 | 107.00 | 2.39% | 11 |
| Dec 18, 2025 | 106.50 | 106.50 | 102.00 | 104.50 | 104.50 | -0.95% | 17 |
| Dec 17, 2025 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | 1.44% | 68 |
| Dec 16, 2025 | 103.50 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 145 |
| Dec 15, 2025 | 111.00 | 111.00 | 102.50 | 106.00 | 106.00 | -2.30% | 536 |
| Dec 12, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | 0.46% | 228 |
| Dec 11, 2025 | 110.50 | 111.50 | 108.00 | 108.00 | 108.00 | -0.46% | 5 |
| Dec 10, 2025 | 112.00 | 112.00 | 108.50 | 108.50 | 108.50 | -2.25% | 60 |
| Dec 9, 2025 | 110.50 | 117.00 | 110.00 | 111.00 | 111.00 | - | 136 |
| Dec 8, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 57 |
| Dec 5, 2025 | 113.00 | 115.50 | 112.00 | 113.00 | 113.00 | 2.73% | 230 |
| Dec 4, 2025 | 112.50 | 112.50 | 106.00 | 110.00 | 110.00 | -0.45% | 168 |
| Dec 3, 2025 | 111.00 | 111.00 | 107.50 | 110.50 | 110.50 | 0.91% | 24 |
| Dec 2, 2025 | 116.50 | 117.00 | 109.50 | 109.50 | 109.50 | -5.19% | 12 |
| Dec 1, 2025 | 118.00 | 119.00 | 112.00 | 115.50 | 115.50 | -1.82% | 139 |
| Nov 28, 2025 | 117.00 | 118.00 | 113.00 | 117.65 | 117.65 | 4.58% | 1,860 |