OHB SE (LON:0FH7)
London · Delayed Price · Currency is GBP · Price in EUR 363.50
-18.00 (-4.72%)
Jun 3, 2026, 4:26 PM GMT
LON:0FH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 387.50 | 394.00 | 360.00 | 363.50 | 363.50 | -6.79% | 285 |
| Jun 2, 2026 | 437.00 | 437.00 | 380.00 | 390.00 | 390.00 | -6.25% | 740 |
| Jun 1, 2026 | 460.00 | 460.00 | 409.00 | 416.00 | 416.00 | -4.59% | 238 |
| May 29, 2026 | 460.50 | 478.00 | 420.50 | 436.00 | 436.00 | -7.63% | 798 |
| May 28, 2026 | 491.00 | 512.00 | 453.00 | 472.00 | 472.00 | 3.74% | 688 |
| May 27, 2026 | 577.00 | 580.00 | 445.00 | 455.00 | 455.00 | -21.69% | 2,449 |
| May 26, 2026 | 596.00 | 598.00 | 554.00 | 581.00 | 581.00 | -2.68% | 959 |
| May 25, 2026 | 601.00 | 629.00 | 592.00 | 597.00 | 597.00 | 1.36% | 535 |
| May 22, 2026 | 636.00 | 642.00 | 549.00 | 589.00 | 589.00 | -6.08% | 5,116 |
| May 21, 2026 | 605.00 | 681.00 | 601.00 | 627.16 | 627.16 | 13.00% | 10,545 |
| May 20, 2026 | 541.00 | 571.00 | 525.00 | 555.00 | 555.00 | -2.12% | 313 |
| May 19, 2026 | 490.00 | 630.00 | 485.00 | 567.00 | 567.00 | 21.19% | 2,201 |
| May 18, 2026 | 436.00 | 495.00 | 420.50 | 467.87 | 467.87 | 4.79% | 1,699 |
| May 15, 2026 | 495.50 | 495.50 | 410.00 | 446.50 | 446.50 | -7.46% | 891 |
| May 14, 2026 | 400.50 | 487.00 | 394.00 | 482.50 | 482.50 | 22.15% | 454 |
| May 13, 2026 | 347.50 | 395.50 | 344.00 | 395.00 | 395.00 | 14.49% | 401 |
| May 12, 2026 | 314.00 | 350.00 | 304.00 | 345.00 | 345.00 | 10.75% | 187 |
| May 11, 2026 | 305.00 | 318.00 | 294.00 | 311.50 | 311.50 | 3.49% | 32 |
| May 8, 2026 | 292.50 | 305.50 | 291.00 | 301.00 | 301.00 | 3.08% | 58 |
| May 7, 2026 | 283.50 | 296.50 | 278.00 | 292.00 | 292.00 | 2.82% | 39 |
| May 6, 2026 | 277.00 | 284.00 | 269.00 | 284.00 | 284.00 | 1.97% | 62 |
| May 5, 2026 | 292.00 | 297.50 | 275.50 | 278.50 | 278.50 | -1.76% | 56 |
| May 4, 2026 | 281.50 | 286.50 | 277.14 | 283.50 | 283.50 | 2.90% | 120 |
| Apr 30, 2026 | 264.00 | 278.50 | 261.00 | 275.50 | 275.50 | 2.61% | 251 |
| Apr 29, 2026 | 280.50 | 280.50 | 265.00 | 268.50 | 268.50 | 2.09% | 33 |
| Apr 28, 2026 | 277.00 | 277.00 | 258.50 | 263.00 | 263.00 | -4.71% | 54 |
| Apr 27, 2026 | 288.50 | 288.50 | 276.00 | 276.00 | 276.00 | -1.95% | 47 |
| Apr 24, 2026 | 295.00 | 296.00 | 281.00 | 281.50 | 281.50 | -3.26% | 31 |
| Apr 23, 2026 | 294.50 | 295.00 | 282.50 | 291.00 | 291.00 | -0.51% | 125 |
| Apr 22, 2026 | 300.00 | 300.00 | 288.50 | 292.50 | 292.50 | 0.52% | 76 |
| Apr 21, 2026 | 304.50 | 310.00 | 288.00 | 291.00 | 291.00 | -4.28% | 69 |
| Apr 20, 2026 | 305.00 | 308.00 | 298.00 | 304.00 | 304.00 | 4.11% | 73 |
| Apr 17, 2026 | 302.50 | 323.00 | 276.00 | 292.00 | 292.00 | -3.15% | 494 |
| Apr 16, 2026 | 289.00 | 308.00 | 284.50 | 301.50 | 301.50 | 5.79% | 195 |
| Apr 15, 2026 | 278.00 | 289.00 | 277.00 | 285.00 | 285.00 | 2.89% | 38 |
| Apr 14, 2026 | 283.50 | 288.00 | 276.00 | 277.00 | 277.00 | -3.99% | 76 |
| Apr 13, 2026 | 265.50 | 290.00 | 265.50 | 288.50 | 288.50 | 10.54% | 201 |
| Apr 10, 2026 | 290.00 | 290.00 | 261.00 | 261.00 | 261.00 | -8.90% | 74 |
| Apr 9, 2026 | 291.50 | 291.50 | 285.00 | 286.50 | 286.50 | -1.04% | 68 |
| Apr 8, 2026 | 295.00 | 295.00 | 283.00 | 289.50 | 289.50 | 2.66% | 94 |
| Apr 7, 2026 | 276.50 | 292.00 | 275.50 | 282.00 | 282.00 | 0.71% | 215 |
| Apr 2, 2026 | 281.00 | 285.00 | 265.00 | 280.00 | 280.00 | -6.04% | 228 |
| Apr 1, 2026 | 274.00 | 298.00 | 271.00 | 298.00 | 298.00 | 11.61% | 117 |
| Mar 31, 2026 | 263.00 | 270.00 | 259.00 | 267.00 | 267.00 | 1.91% | 127 |
| Mar 30, 2026 | 254.00 | 263.00 | 254.00 | 262.00 | 262.00 | 3.56% | 95 |
| Mar 27, 2026 | 262.00 | 271.00 | 244.00 | 253.00 | 253.00 | -4.17% | 151 |
| Mar 26, 2026 | 274.00 | 281.00 | 256.00 | 264.00 | 264.00 | -7.04% | 242 |
| Mar 25, 2026 | 260.00 | 286.00 | 257.00 | 284.00 | 284.00 | 9.65% | 523 |
| Mar 24, 2026 | 266.00 | 268.00 | 252.00 | 259.00 | 259.00 | - | 44 |
| Mar 23, 2026 | 255.00 | 266.00 | 242.00 | 259.00 | 259.00 | -0.77% | 67 |