OHB SE (VIE:OHB)
Austria · Delayed Price · Currency is EUR 160.60
-1.60 (-0.99%)
At close: Oct 8, 2026
VIE:OHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 158.60 | 161.60 | 158.60 | 160.60 | 160.60 | -0.99% | - |
| Oct 7, 2026 | 166.60 | 166.60 | 162.20 | 162.20 | 162.20 | -4.36% | - |
| Oct 6, 2026 | 170.60 | 171.00 | 169.60 | 169.60 | 169.60 | -0.93% | - |
| Oct 5, 2026 | 173.60 | 174.40 | 171.20 | 171.20 | 171.20 | -0.93% | 20 |
| Oct 2, 2026 | 171.20 | 172.80 | 171.20 | 172.80 | 172.80 | -1.26% | - |
| Oct 1, 2026 | 179.60 | 179.60 | 173.00 | 175.00 | 175.00 | -0.57% | 5 |
| Sep 30, 2026 | 178.80 | 181.00 | 176.00 | 176.00 | 176.00 | 0.34% | - |
| Sep 29, 2026 | 180.60 | 180.80 | 175.40 | 175.40 | 175.40 | -4.15% | - |
| Sep 28, 2026 | 179.80 | 183.00 | 177.00 | 183.00 | 183.00 | -0.33% | - |
| Sep 25, 2026 | 176.40 | 183.60 | 176.00 | 183.60 | 183.60 | 10.34% | - |
| Sep 24, 2026 | 169.40 | 171.00 | 166.40 | 166.40 | 166.40 | -4.37% | - |
| Sep 23, 2026 | 173.40 | 174.00 | 171.00 | 174.00 | 174.00 | 0.12% | - |
| Sep 22, 2026 | 177.00 | 177.00 | 173.60 | 173.80 | 173.80 | -0.23% | - |
| Sep 21, 2026 | 175.20 | 175.20 | 172.60 | 174.20 | 174.20 | -1.02% | - |
| Sep 18, 2026 | 178.20 | 178.20 | 175.60 | 176.00 | 176.00 | -1.90% | - |
| Sep 17, 2026 | 177.60 | 179.80 | 177.60 | 179.40 | 179.40 | 0.79% | - |
| Sep 16, 2026 | 178.60 | 178.60 | 176.80 | 178.00 | 178.00 | -0.56% | - |
| Sep 15, 2026 | 177.40 | 179.60 | 177.40 | 179.00 | 179.00 | 1.36% | - |
| Sep 14, 2026 | 180.40 | 181.00 | 175.60 | 176.60 | 176.60 | -1.01% | 18 |
| Sep 11, 2026 | 179.40 | 180.00 | 178.20 | 178.40 | 178.40 | 0.79% | - |
| Sep 10, 2026 | 178.40 | 180.60 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Sep 9, 2026 | 183.20 | 183.20 | 180.00 | 180.00 | 180.00 | -2.07% | 25 |
| Sep 8, 2026 | 188.60 | 188.60 | 182.40 | 183.80 | 183.80 | -6.51% | - |
| Sep 7, 2026 | 193.00 | 196.60 | 193.00 | 196.60 | 196.60 | 6.62% | - |
| Sep 4, 2026 | 188.60 | 188.60 | 184.40 | 184.40 | 184.40 | 0.22% | - |
| Sep 3, 2026 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 1.77% | - |
| Sep 2, 2026 | 180.00 | 180.80 | 177.40 | 180.80 | 180.80 | -1.53% | - |
| 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% | - |