OHB SE (LON:0FH7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 208.00
+2.50 (1.22%)
Nov 10, 2026, 5:15 PM GMT
LON:0FH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 209.50 | 214.50 | 204.00 | 208.00 | 208.00 | 1.22% | 18,165 |
| Nov 9, 2026 | 197.00 | 206.00 | 191.80 | 205.50 | 205.50 | 6.48% | 290 |
| Nov 6, 2026 | 198.20 | 201.00 | 188.80 | 193.00 | 193.00 | -1.13% | 1,050 |
| Nov 5, 2026 | 228.00 | 228.00 | 192.80 | 195.20 | 195.20 | -10.87% | 729 |
| Nov 4, 2026 | 213.00 | 228.50 | 203.00 | 219.00 | 219.00 | 3.30% | 5,332 |
| Nov 3, 2026 | 215.00 | 215.50 | 206.00 | 212.00 | 212.00 | -2.75% | 3,327 |
| Nov 2, 2026 | 228.00 | 236.50 | 217.00 | 218.00 | 218.00 | -3.11% | 4,681 |
| Oct 30, 2026 | 241.50 | 246.00 | 221.00 | 225.00 | 225.00 | -7.79% | 6,122 |
| Oct 29, 2026 | 265.00 | 265.00 | 237.50 | 244.00 | 244.00 | -4.61% | 1,979 |
| Oct 28, 2026 | 238.00 | 257.20 | 235.00 | 255.80 | 255.80 | 8.16% | 2,468 |
| Oct 27, 2026 | 236.00 | 237.00 | 224.50 | 236.50 | 236.50 | 4.73% | 3,328 |
| Oct 26, 2026 | 209.50 | 228.50 | 208.00 | 225.82 | 225.82 | 10.69% | 12,562 |
| Oct 23, 2026 | 210.00 | 212.00 | 199.60 | 204.00 | 204.00 | -0.27% | 9,154 |
| Oct 22, 2026 | 204.00 | 212.00 | 198.00 | 204.56 | 204.56 | 0.28% | 19,907 |
| Oct 21, 2026 | 199.60 | 209.00 | 189.80 | 204.00 | 204.00 | 2.93% | 777 |
| Oct 20, 2026 | 204.00 | 206.00 | 186.00 | 198.20 | 198.20 | -1.39% | 987 |
| Oct 19, 2026 | 196.20 | 208.00 | 196.20 | 201.00 | 201.00 | 4.91% | 1,428 |
| Oct 16, 2026 | 174.60 | 199.60 | 173.40 | 191.60 | 191.60 | 12.18% | 2,615 |
| Oct 15, 2026 | 170.40 | 172.20 | 165.40 | 170.80 | 170.80 | -1.27% | 585 |
| Oct 14, 2026 | 156.40 | 175.00 | 156.40 | 173.00 | 173.00 | 10.90% | 915 |
| Oct 13, 2026 | 159.00 | 159.60 | 155.40 | 156.00 | 156.00 | -1.52% | 37,808 |
| Oct 12, 2026 | 160.00 | 161.20 | 157.60 | 158.40 | 158.40 | - | 660 |
| Oct 9, 2026 | 158.60 | 161.00 | 155.00 | 158.40 | 158.40 | -0.38% | 16,683 |
| Oct 8, 2026 | 158.80 | 162.00 | 156.60 | 159.00 | 159.00 | -1.61% | 1,309 |
| Oct 7, 2026 | 167.00 | 167.40 | 161.00 | 161.60 | 161.60 | -2.88% | 1,661 |
| Oct 6, 2026 | 172.60 | 172.60 | 165.00 | 166.40 | 166.40 | -3.26% | 558 |
| Oct 5, 2026 | 173.80 | 174.40 | 170.80 | 172.00 | 172.00 | 0.35% | 1,818 |
| Oct 2, 2026 | 171.40 | 174.00 | 169.00 | 171.40 | 171.40 | 0.35% | 159 |
| Oct 1, 2026 | 176.60 | 178.80 | 170.80 | 170.80 | 170.80 | -3.17% | 207 |
| Sep 30, 2026 | 177.80 | 181.20 | 174.80 | 176.40 | 176.40 | -0.34% | 844 |
| Sep 29, 2026 | 184.20 | 185.20 | 174.40 | 177.00 | 177.00 | -3.91% | 1,457 |
| Sep 28, 2026 | 180.00 | 187.00 | 176.80 | 184.20 | 184.20 | 2.91% | 510 |
| Sep 25, 2026 | 177.80 | 184.20 | 174.20 | 179.00 | 179.00 | 5.42% | 956 |
| Sep 24, 2026 | 172.80 | 176.80 | 165.60 | 169.80 | 169.80 | -3.63% | 1,108 |
| Sep 23, 2026 | 171.40 | 179.00 | 169.20 | 176.20 | 176.20 | 2.56% | 4,692 |
| Sep 22, 2026 | 175.20 | 176.80 | 170.40 | 171.80 | 171.80 | -2.28% | 293 |
| Sep 21, 2026 | 177.40 | 177.40 | 171.00 | 175.80 | 175.80 | 0.46% | 513 |
| Sep 18, 2026 | 179.00 | 179.00 | 171.80 | 175.00 | 175.00 | -2.45% | 1,417 |
| Sep 17, 2026 | 178.80 | 181.80 | 177.20 | 179.40 | 179.40 | 1.13% | 217 |
| Sep 16, 2026 | 179.40 | 179.40 | 174.80 | 177.40 | 177.40 | -0.45% | 185 |
| Sep 15, 2026 | 178.00 | 180.80 | 176.40 | 178.20 | 178.20 | 0.34% | 489 |
| Sep 14, 2026 | 180.20 | 183.40 | 174.20 | 177.60 | 177.60 | 0.45% | 332 |
| Sep 11, 2026 | 178.00 | 181.20 | 175.80 | 176.80 | 176.80 | -1.23% | 533 |
| Sep 10, 2026 | 180.80 | 182.20 | 176.60 | 179.00 | 179.00 | -0.89% | 221 |
| Sep 9, 2026 | 183.60 | 184.60 | 177.60 | 180.60 | 180.60 | -3.83% | 406 |
| Sep 8, 2026 | 188.60 | 189.60 | 181.40 | 187.80 | 187.80 | -0.63% | 1,319 |
| Sep 7, 2026 | 188.40 | 197.40 | 187.20 | 189.00 | 189.00 | 2.16% | 20,049 |
| Sep 4, 2026 | 185.80 | 190.10 | 184.20 | 185.00 | 185.00 | 0.54% | 662 |
| Sep 3, 2026 | 179.80 | 184.80 | 177.80 | 184.00 | 184.00 | 3.25% | 35,443 |
| Sep 2, 2026 | 182.60 | 184.20 | 175.20 | 178.20 | 178.20 | -2.73% | 4,937 |