OHB SE (LON:0FH7)
London · Delayed Price · Currency is GBP · Price in EUR 270.00
-44.00 (-14.01%)
Jun 26, 2026, 4:29 PM GMT
LON:0FH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -14.26% | 1,308 |
| Jun 24, 2026 | 375.50 | 378.50 | 365.00 | 374.00 | 366.80 | -1.97% | 111 |
| Jun 23, 2026 | 378.00 | 387.50 | 376.00 | 381.50 | 374.16 | -0.91% | 320 |
| Jun 22, 2026 | 372.50 | 407.00 | 370.00 | 385.00 | 377.59 | -5.06% | 213 |
| Jun 19, 2026 | 374.50 | 405.50 | 370.00 | 405.50 | 397.70 | 8.20% | 10,503 |
| Jun 18, 2026 | 396.00 | 398.00 | 372.00 | 374.79 | 367.57 | -1.63% | 4,900 |
| Jun 17, 2026 | 442.50 | 445.50 | 379.50 | 381.00 | 373.67 | -13.11% | 8,385 |
| Jun 16, 2026 | 411.00 | 445.00 | 410.00 | 438.50 | 430.06 | 8.54% | 3,578 |
| Jun 15, 2026 | 394.00 | 410.50 | 367.00 | 404.00 | 396.23 | -1.58% | 3,476 |
| Jun 12, 2026 | 409.50 | 414.50 | 395.00 | 410.50 | 402.60 | 1.61% | 294 |
| Jun 11, 2026 | 376.50 | 408.00 | 367.50 | 404.00 | 396.23 | 10.38% | 100 |
| Jun 10, 2026 | 381.50 | 384.00 | 364.50 | 366.00 | 358.96 | -4.69% | 462 |
| Jun 9, 2026 | 410.00 | 410.00 | 370.50 | 384.00 | 376.61 | -7.89% | 496 |
| Jun 8, 2026 | 380.50 | 422.00 | 360.50 | 417.50 | 408.88 | 11.48% | 1,672 |
| Jun 5, 2026 | 385.00 | 392.00 | 370.00 | 374.50 | 366.77 | -0.27% | 1,068 |
| Jun 4, 2026 | 366.50 | 387.00 | 344.50 | 375.50 | 367.75 | 3.30% | 441 |
| Jun 3, 2026 | 387.50 | 394.00 | 360.00 | 363.50 | 355.99 | -6.79% | 307 |
| Jun 2, 2026 | 437.00 | 437.00 | 380.00 | 390.00 | 381.95 | -6.25% | 740 |
| Jun 1, 2026 | 460.00 | 460.00 | 409.00 | 416.00 | 407.41 | -4.59% | 238 |
| May 29, 2026 | 460.50 | 478.00 | 420.50 | 436.00 | 427.00 | -7.63% | 809 |
| May 28, 2026 | 491.00 | 512.00 | 453.00 | 472.00 | 462.25 | 3.74% | 688 |
| May 27, 2026 | 577.00 | 580.00 | 445.00 | 455.00 | 445.60 | -21.69% | 2,449 |
| May 26, 2026 | 596.00 | 598.00 | 554.00 | 581.00 | 569.00 | -2.68% | 992 |
| May 25, 2026 | 601.00 | 629.00 | 592.00 | 597.00 | 584.67 | 1.36% | 535 |
| May 22, 2026 | 636.00 | 642.00 | 549.00 | 589.00 | 576.84 | -6.08% | 5,138 |
| May 21, 2026 | 605.00 | 681.00 | 601.00 | 627.16 | 614.21 | 13.00% | 10,545 |
| May 20, 2026 | 541.00 | 571.00 | 525.00 | 555.00 | 543.54 | -2.12% | 353 |
| May 19, 2026 | 490.00 | 630.00 | 485.00 | 567.00 | 555.29 | 21.19% | 2,244 |
| May 18, 2026 | 436.00 | 497.00 | 420.50 | 467.87 | 458.21 | 4.79% | 2,702 |
| May 15, 2026 | 495.50 | 495.50 | 410.00 | 446.50 | 437.28 | -7.46% | 891 |
| May 14, 2026 | 400.50 | 487.00 | 394.00 | 482.50 | 472.54 | 22.15% | 454 |
| May 13, 2026 | 347.50 | 395.50 | 344.00 | 395.00 | 386.84 | 14.49% | 401 |
| May 12, 2026 | 314.00 | 350.00 | 304.00 | 345.00 | 337.88 | 10.75% | 187 |
| May 11, 2026 | 305.00 | 318.00 | 294.00 | 311.50 | 305.07 | 3.49% | 32 |
| May 8, 2026 | 292.50 | 305.50 | 291.00 | 301.00 | 294.78 | 3.08% | 58 |
| May 7, 2026 | 283.50 | 296.50 | 278.00 | 292.00 | 285.97 | 2.82% | 39 |
| May 6, 2026 | 277.00 | 284.00 | 269.00 | 284.00 | 278.14 | 1.97% | 62 |
| May 5, 2026 | 292.00 | 297.50 | 275.50 | 278.50 | 272.75 | -1.76% | 56 |
| May 4, 2026 | 281.50 | 286.50 | 277.14 | 283.50 | 277.65 | 2.90% | 120 |
| Apr 30, 2026 | 264.00 | 278.50 | 261.00 | 275.50 | 269.81 | 2.61% | 251 |
| Apr 29, 2026 | 280.50 | 280.50 | 265.00 | 268.50 | 262.96 | 2.09% | 33 |
| Apr 28, 2026 | 277.00 | 277.00 | 258.50 | 263.00 | 257.57 | -4.71% | 54 |
| Apr 27, 2026 | 288.50 | 288.50 | 276.00 | 276.00 | 270.30 | -1.95% | 47 |
| Apr 24, 2026 | 295.00 | 296.00 | 281.00 | 281.50 | 275.69 | -3.26% | 31 |
| Apr 23, 2026 | 294.50 | 295.00 | 282.50 | 291.00 | 284.99 | -0.51% | 125 |
| Apr 22, 2026 | 300.00 | 300.00 | 288.50 | 292.50 | 286.46 | 0.52% | 76 |
| Apr 21, 2026 | 304.50 | 310.00 | 288.00 | 291.00 | 284.99 | -4.28% | 69 |
| Apr 20, 2026 | 305.00 | 308.00 | 298.00 | 304.00 | 297.72 | 4.11% | 73 |
| Apr 17, 2026 | 302.50 | 323.00 | 276.00 | 292.00 | 285.97 | -3.15% | 494 |