OHB SE (VIE:OHB)
Austria · Delayed Price · Currency is EUR 180.80
-2.80 (-1.53%)
At close: Sep 2, 2026
VIE:OHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 194.60 | 194.60 | 183.60 | 183.60 | 183.60 | -12.15% | 36 |
| Aug 31, 2026 | 194.40 | 209.00 | 194.40 | 209.00 | 209.00 | 7.40% | - |
| Aug 28, 2026 | 194.60 | 195.20 | 193.00 | 194.60 | 194.60 | 2.64% | 23 |
| Aug 27, 2026 | 194.00 | 194.00 | 189.60 | 189.60 | 189.60 | -2.97% | - |
| Aug 26, 2026 | 198.00 | 198.00 | 190.20 | 195.40 | 195.40 | -0.51% | - |
| Aug 25, 2026 | 201.00 | 201.00 | 196.40 | 196.40 | 196.40 | -3.01% | - |
| Aug 24, 2026 | 216.50 | 216.50 | 202.50 | 202.50 | 202.50 | -9.60% | - |
| Aug 21, 2026 | 228.00 | 229.00 | 224.00 | 224.00 | 224.00 | -4.68% | - |
| Aug 20, 2026 | 239.50 | 239.50 | 235.00 | 235.00 | 235.00 | -2.08% | - |
| Aug 19, 2026 | 249.50 | 249.50 | 240.00 | 240.00 | 240.00 | -5.51% | - |
| Aug 18, 2026 | 254.00 | 255.50 | 254.00 | 254.00 | 254.00 | -5.40% | - |
| Aug 17, 2026 | 270.00 | 273.50 | 268.50 | 268.50 | 268.50 | 3.67% | 7 |
| Aug 14, 2026 | 255.50 | 266.50 | 255.50 | 259.00 | 259.00 | -0.58% | - |
| Aug 13, 2026 | 267.50 | 267.50 | 260.50 | 260.50 | 260.50 | 5.04% | - |
| Aug 12, 2026 | 248.00 | 253.50 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Aug 11, 2026 | 235.50 | 246.00 | 235.50 | 246.00 | 246.00 | 9.33% | - |
| Aug 10, 2026 | 230.50 | 230.50 | 225.00 | 225.00 | 225.00 | -3.64% | - |
| Aug 7, 2026 | 245.00 | 245.00 | 233.50 | 233.50 | 233.50 | -2.51% | - |
| Aug 6, 2026 | 243.50 | 243.50 | 239.50 | 239.50 | 239.50 | -5.71% | - |
| Aug 5, 2026 | 251.50 | 254.00 | 248.50 | 254.00 | 254.00 | 4.10% | 8 |
| Aug 4, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | 4.95% | - |
| Aug 3, 2026 | 232.50 | 236.00 | 232.50 | 232.50 | 232.50 | 0.87% | - |
| Jul 31, 2026 | 234.00 | 237.50 | 230.50 | 230.50 | 230.50 | -1.71% | - |
| Jul 30, 2026 | 231.00 | 237.50 | 231.00 | 234.50 | 234.50 | 0.43% | - |
| Jul 29, 2026 | 231.00 | 238.00 | 231.00 | 233.50 | 233.50 | -2.10% | - |
| Jul 28, 2026 | 241.50 | 242.50 | 238.50 | 238.50 | 238.50 | -1.24% | - |
| Jul 27, 2026 | 243.50 | 243.50 | 240.50 | 241.50 | 241.50 | 0.42% | - |
| Jul 24, 2026 | 238.50 | 247.00 | 238.50 | 240.50 | 240.50 | -0.82% | - |
| Jul 23, 2026 | 251.00 | 251.00 | 242.50 | 242.50 | 242.50 | -3.00% | - |
| Jul 22, 2026 | 246.00 | 252.50 | 246.00 | 250.00 | 250.00 | 1.42% | - |
| Jul 21, 2026 | 249.00 | 249.00 | 242.50 | 246.50 | 246.50 | 1.02% | - |
| Jul 20, 2026 | 244.00 | 247.50 | 244.00 | 244.00 | 244.00 | 2.09% | - |
| Jul 17, 2026 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | -2.85% | - |
| Jul 16, 2026 | 249.50 | 249.50 | 243.50 | 246.00 | 246.00 | -4.84% | - |
| Jul 15, 2026 | 261.00 | 261.00 | 252.50 | 258.50 | 258.50 | -3.18% | - |
| Jul 14, 2026 | 261.00 | 267.00 | 261.00 | 267.00 | 267.00 | 1.14% | - |
| Jul 13, 2026 | 266.00 | 266.00 | 263.50 | 264.00 | 264.00 | -1.86% | - |
| Jul 10, 2026 | 266.50 | 270.00 | 262.50 | 269.00 | 269.00 | - | - |
| Jul 9, 2026 | 278.00 | 278.00 | 269.00 | 269.00 | 269.00 | -3.76% | - |
| Jul 8, 2026 | 275.50 | 279.50 | 265.00 | 279.50 | 279.50 | 1.82% | 8 |
| Jul 7, 2026 | 288.50 | 288.50 | 274.50 | 274.50 | 274.50 | -4.52% | - |
| Jul 6, 2026 | 293.00 | 300.00 | 287.50 | 287.50 | 287.50 | -2.54% | - |
| Jul 3, 2026 | 275.50 | 295.00 | 275.50 | 295.00 | 295.00 | 7.86% | - |
| Jul 2, 2026 | 277.50 | 279.00 | 273.50 | 273.50 | 273.50 | -0.73% | - |
| Jul 1, 2026 | 280.50 | 282.50 | 271.50 | 275.50 | 275.50 | -2.65% | - |
| Jun 30, 2026 | 284.50 | 284.50 | 280.50 | 283.00 | 283.00 | 0.18% | - |
| Jun 29, 2026 | 284.50 | 286.50 | 282.50 | 282.50 | 282.50 | 3.86% | - |
| Jun 26, 2026 | 300.50 | 300.50 | 272.00 | 272.00 | 272.00 | -14.06% | - |
| Jun 25, 2026 | 323.50 | 323.50 | 316.50 | 316.50 | 316.50 | -14.21% | - |
| Jun 24, 2026 | 377.00 | 377.00 | 371.50 | 375.00 | 368.91 | -1.19% | - |