OHB SE (LON:0FH7)
London · Delayed Price · Currency is GBP · Price in EUR 253.00
-11.00 (-4.17%)
At close: Mar 27, 2026
LON:0FH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 262.00 | 271.00 | 244.00 | 253.00 | 253.00 | -4.17% | 151 |
| Mar 26, 2026 | 274.00 | 281.00 | 256.00 | 264.00 | 264.00 | -7.04% | 239 |
| Mar 25, 2026 | 260.00 | 286.00 | 257.00 | 284.00 | 284.00 | 9.65% | 523 |
| Mar 24, 2026 | 266.00 | 268.00 | 252.00 | 259.00 | 259.00 | - | 44 |
| Mar 23, 2026 | 255.00 | 266.00 | 242.00 | 259.00 | 259.00 | -0.77% | 67 |
| Mar 20, 2026 | 256.00 | 267.00 | 251.00 | 261.00 | 261.00 | 5.24% | 179 |
| Mar 19, 2026 | 245.00 | 250.00 | 238.00 | 248.00 | 248.00 | -2.75% | 154 |
| Mar 18, 2026 | 255.00 | 268.00 | 253.00 | 255.00 | 255.00 | 2.00% | 145 |
| Mar 17, 2026 | 247.00 | 254.00 | 238.00 | 250.00 | 250.00 | 0.81% | 258 |
| Mar 16, 2026 | 246.00 | 250.00 | 240.00 | 248.00 | 248.00 | 3.33% | 120 |
| Mar 13, 2026 | 254.00 | 255.00 | 240.00 | 240.00 | 240.00 | -6.61% | 318 |
| Mar 12, 2026 | 258.00 | 259.00 | 251.00 | 257.00 | 257.00 | -1.15% | 72 |
| Mar 11, 2026 | 258.00 | 267.00 | 250.00 | 260.00 | 260.00 | -0.38% | 297 |
| Mar 10, 2026 | 267.00 | 271.00 | 253.00 | 261.00 | 261.00 | 0.77% | 606 |
| Mar 9, 2026 | 251.00 | 261.00 | 239.00 | 259.00 | 259.00 | 13.10% | 442 |
| Mar 6, 2026 | 235.00 | 236.00 | 223.00 | 229.00 | 229.00 | 3.15% | 217 |
| Mar 5, 2026 | 234.00 | 238.00 | 222.00 | 222.00 | 222.00 | -2.63% | 462 |
| Mar 4, 2026 | 210.00 | 228.00 | 206.00 | 228.00 | 228.00 | 10.14% | 350 |
| Mar 3, 2026 | 212.00 | 216.00 | 203.00 | 207.00 | 207.00 | -5.91% | 259 |
| Mar 2, 2026 | 219.00 | 224.00 | 213.00 | 220.00 | 220.00 | 0.46% | 156 |
| Feb 27, 2026 | 230.00 | 234.00 | 217.00 | 219.00 | 219.00 | -6.41% | 204 |
| Feb 26, 2026 | 215.00 | 235.00 | 215.00 | 234.00 | 234.00 | 8.84% | 167 |
| Feb 25, 2026 | 212.00 | 225.00 | 210.00 | 215.00 | 215.00 | -2.71% | 191 |
| Feb 24, 2026 | 225.00 | 233.00 | 216.00 | 221.00 | 221.00 | -5.56% | 343 |
| Feb 23, 2026 | 246.00 | 253.00 | 226.00 | 234.00 | 234.00 | -7.14% | 415 |
| Feb 20, 2026 | 263.00 | 265.00 | 252.00 | 252.00 | 252.00 | -3.08% | 92 |
| Feb 19, 2026 | 267.00 | 267.00 | 253.00 | 260.00 | 260.00 | - | 2 |
| Feb 18, 2026 | 265.00 | 266.00 | 246.00 | 260.00 | 260.00 | -2.26% | 150 |
| Feb 17, 2026 | 268.00 | 268.00 | 257.00 | 266.00 | 266.00 | 1.53% | 197 |
| Feb 16, 2026 | 265.00 | 268.00 | 262.00 | 262.00 | 262.00 | -1.13% | 117 |
| Feb 13, 2026 | 267.00 | 267.00 | 254.00 | 265.00 | 265.00 | - | 85 |
| Feb 12, 2026 | 267.00 | 272.00 | 260.00 | 265.00 | 265.00 | -0.38% | 115 |
| 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% | 558 |
| Feb 2, 2026 | 273.00 | 277.00 | 247.00 | 258.00 | 258.00 | -14.00% | 1,657 |
| 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 |