OHB SE (LON:0FH7)
London · Delayed Price · Currency is GBP · Price in EUR 255.00
+21.38 (9.15%)
Aug 12, 2026, 4:28 PM GMT
LON:0FH7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 234.00 | 248.50 | 233.50 | 241.00 | 241.00 | 5.47% | 1,785 |
| Aug 10, 2026 | 236.00 | 236.00 | 222.50 | 228.50 | 228.50 | -1.51% | 4,170 |
| 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% | 110 |
| 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% | 2,148 |
| 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% | 3,162 |
| Jul 16, 2026 | 250.50 | 252.50 | 234.50 | 245.00 | 245.00 | -4.48% | 13,125 |
| 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% | 784 |
| 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 |
| Jun 24, 2026 | 375.50 | 378.50 | 365.00 | 374.00 | 367.93 | -1.97% | 111 |
| Jun 23, 2026 | 378.00 | 387.50 | 376.00 | 381.50 | 375.30 | -0.91% | 320 |
| Jun 22, 2026 | 372.50 | 407.00 | 370.00 | 385.00 | 378.75 | -5.06% | 213 |
| Jun 19, 2026 | 374.50 | 405.50 | 370.00 | 405.50 | 398.91 | 8.20% | 10,503 |
| Jun 18, 2026 | 396.00 | 398.00 | 372.00 | 374.79 | 368.70 | -1.63% | 4,900 |
| Jun 17, 2026 | 442.50 | 445.50 | 379.50 | 381.00 | 374.81 | -13.11% | 8,385 |
| Jun 16, 2026 | 411.00 | 445.00 | 410.00 | 438.50 | 431.38 | 8.54% | 3,578 |
| Jun 15, 2026 | 394.00 | 410.50 | 367.00 | 404.00 | 397.44 | -1.58% | 3,476 |
| Jun 12, 2026 | 409.50 | 414.50 | 395.00 | 410.50 | 403.83 | 1.61% | 294 |
| Jun 11, 2026 | 376.50 | 408.00 | 367.50 | 404.00 | 397.44 | 10.38% | 100 |
| Jun 10, 2026 | 381.50 | 384.00 | 364.50 | 366.00 | 360.06 | -4.69% | 462 |
| Jun 9, 2026 | 410.00 | 410.00 | 370.50 | 384.00 | 377.76 | -7.89% | 496 |
| Jun 8, 2026 | 380.50 | 422.00 | 360.50 | 417.50 | 410.13 | 11.48% | 1,672 |
| Jun 5, 2026 | 385.00 | 392.00 | 370.00 | 374.50 | 367.89 | -0.27% | 1,068 |
| Jun 4, 2026 | 366.50 | 387.00 | 344.50 | 375.50 | 368.87 | 3.30% | 441 |
| Jun 3, 2026 | 387.50 | 394.00 | 360.00 | 363.50 | 357.08 | -6.79% | 307 |