OHB SE (LON:0FH7)
London · Delayed Price · Currency is GBP · Price in EUR 178.20
-6.22 (-3.37%)
Sep 2, 2026, 4:28 PM GMT
LON:0FH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 182.60 | 184.20 | 175.20 | 178.20 | 178.20 | -2.73% | 4,916 |
| Sep 1, 2026 | 204.00 | 204.50 | 181.00 | 183.20 | 183.20 | -10.42% | 7,077 |
| Aug 31, 2026 | 198.40 | 213.50 | 194.80 | 204.50 | 204.50 | 6.62% | 2,612 |
| Aug 28, 2026 | 195.80 | 198.40 | 190.60 | 191.80 | 191.80 | 1.48% | 836 |
| Aug 27, 2026 | 193.00 | 195.00 | 187.60 | 189.00 | 189.00 | -2.78% | 2,701 |
| Aug 26, 2026 | 203.00 | 203.00 | 185.80 | 194.40 | 194.40 | -0.61% | 5,823 |
| Aug 25, 2026 | 201.00 | 201.50 | 194.00 | 195.60 | 195.60 | -2.44% | 16,200 |
| Aug 24, 2026 | 218.50 | 222.00 | 195.80 | 200.48 | 200.48 | -9.69% | 9,900 |
| Aug 21, 2026 | 230.00 | 230.00 | 218.50 | 222.00 | 222.00 | -3.27% | 611 |
| Aug 20, 2026 | 241.50 | 241.50 | 229.50 | 229.50 | 229.50 | -2.55% | 377 |
| Aug 19, 2026 | 251.00 | 251.00 | 231.00 | 235.50 | 235.50 | -5.61% | 1,683 |
| Aug 18, 2026 | 263.50 | 265.00 | 245.50 | 249.50 | 249.50 | -7.76% | 787 |
| Aug 17, 2026 | 267.00 | 275.00 | 265.00 | 270.50 | 270.50 | 4.04% | 326 |
| Aug 14, 2026 | 257.00 | 268.50 | 255.00 | 260.00 | 260.00 | 1.36% | 196 |
| Aug 13, 2026 | 263.00 | 270.00 | 256.50 | 256.50 | 256.50 | 0.59% | 2,680 |
| Aug 12, 2026 | 248.00 | 255.50 | 246.00 | 255.00 | 255.00 | 5.81% | 81 |
| Aug 11, 2026 | 234.00 | 248.50 | 233.50 | 241.00 | 241.00 | 5.47% | 3,286 |
| Aug 10, 2026 | 236.00 | 236.00 | 222.50 | 228.50 | 228.50 | -1.51% | 4,174 |
| Aug 7, 2026 | 248.00 | 249.00 | 229.50 | 232.00 | 232.00 | -2.52% | 338 |
| Aug 6, 2026 | 239.00 | 245.50 | 231.00 | 238.00 | 238.00 | -6.30% | 226 |
| Aug 5, 2026 | 265.00 | 267.00 | 246.50 | 254.00 | 254.00 | 0.79% | 228 |
| Aug 4, 2026 | 238.00 | 252.00 | 236.00 | 252.00 | 252.00 | 6.11% | 330 |
| Aug 3, 2026 | 236.00 | 240.00 | 228.00 | 237.50 | 237.50 | 3.94% | 227 |
| Jul 31, 2026 | 235.50 | 240.00 | 226.50 | 228.50 | 228.50 | -2.35% | 469 |
| Jul 30, 2026 | 232.00 | 238.50 | 229.00 | 234.00 | 234.00 | -0.21% | 516 |
| Jul 29, 2026 | 237.00 | 238.50 | 228.00 | 234.50 | 234.50 | -0.85% | 208 |
| Jul 28, 2026 | 241.00 | 242.50 | 232.00 | 236.50 | 236.50 | -2.27% | 157 |
| Jul 27, 2026 | 243.50 | 246.00 | 237.83 | 242.00 | 242.00 | 0.41% | 112 |
| Jul 24, 2026 | 239.50 | 246.50 | 237.00 | 241.00 | 241.00 | 0.21% | 44 |
| Jul 23, 2026 | 248.50 | 251.00 | 240.50 | 240.50 | 240.50 | -3.80% | 2,150 |
| Jul 22, 2026 | 247.00 | 257.00 | 243.50 | 250.00 | 250.00 | 1.42% | 104 |
| Jul 21, 2026 | 247.00 | 249.00 | 243.00 | 246.50 | 246.50 | 1.23% | 140 |
| Jul 20, 2026 | 242.50 | 249.00 | 241.00 | 243.50 | 243.50 | 1.88% | 265 |
| Jul 17, 2026 | 233.00 | 241.00 | 226.00 | 239.00 | 239.00 | -2.45% | 15,124 |
| Jul 16, 2026 | 250.50 | 252.50 | 234.50 | 245.00 | 245.00 | -4.48% | 13,127 |
| Jul 15, 2026 | 263.50 | 265.00 | 251.50 | 256.50 | 256.50 | -3.57% | 8,456 |
| Jul 14, 2026 | 262.50 | 270.00 | 259.00 | 266.00 | 266.00 | 0.95% | 90 |
| Jul 13, 2026 | 265.50 | 269.00 | 260.00 | 263.50 | 263.50 | -1.86% | 273 |
| Jul 10, 2026 | 272.50 | 272.50 | 261.00 | 268.50 | 268.50 | - | 6,153 |
| Jul 9, 2026 | 280.00 | 286.00 | 267.00 | 268.50 | 268.50 | -4.11% | 204 |
| Jul 8, 2026 | 277.50 | 284.00 | 263.50 | 280.00 | 280.00 | 2.19% | 787 |
| Jul 7, 2026 | 289.00 | 290.00 | 274.00 | 274.00 | 274.00 | -4.36% | 1,349 |
| Jul 6, 2026 | 295.00 | 306.00 | 284.50 | 286.50 | 286.50 | -3.54% | 1,372 |
| Jul 3, 2026 | 274.00 | 297.00 | 273.00 | 297.00 | 297.00 | 8.59% | 1,063 |
| Jul 2, 2026 | 281.00 | 281.00 | 270.00 | 273.50 | 273.50 | -0.73% | 903 |
| Jul 1, 2026 | 281.00 | 285.00 | 271.00 | 275.50 | 275.50 | -2.48% | 748 |
| Jun 30, 2026 | 288.00 | 289.00 | 279.00 | 282.50 | 282.50 | -0.47% | 566 |
| Jun 29, 2026 | 285.00 | 288.50 | 278.00 | 283.83 | 283.83 | 5.12% | 1,261 |
| Jun 26, 2026 | 306.50 | 310.00 | 269.00 | 270.00 | 270.00 | -14.15% | 1,024 |
| Jun 25, 2026 | 345.00 | 345.00 | 308.50 | 314.50 | 314.50 | -14.52% | 1,308 |