OHB SE (LON:0FH7)
London · Delayed Price · Currency is GBP · Price in EUR 179.00
+9.20 (5.42%)
Sep 25, 2026, 4:27 PM GMT
LON:0FH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 177.80 | 184.20 | 174.20 | 179.00 | 179.00 | 5.42% | 954 |
| Sep 24, 2026 | 172.80 | 176.80 | 165.60 | 169.80 | 169.80 | -3.63% | 1,101 |
| Sep 23, 2026 | 171.40 | 179.00 | 169.20 | 176.20 | 176.20 | 2.56% | 798 |
| Sep 22, 2026 | 175.20 | 176.80 | 170.40 | 171.80 | 171.80 | -2.28% | 224 |
| Sep 21, 2026 | 177.40 | 177.40 | 171.00 | 175.80 | 175.80 | 0.46% | 494 |
| 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% | 210 |
| Sep 16, 2026 | 179.40 | 179.40 | 174.80 | 177.40 | 177.40 | -0.45% | 182 |
| Sep 15, 2026 | 178.00 | 180.80 | 176.40 | 178.20 | 178.20 | 0.34% | 359 |
| Sep 14, 2026 | 180.20 | 183.40 | 174.20 | 177.60 | 177.60 | 0.45% | 328 |
| 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% | 4,916 |
| 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 |