OHB SE (VIE:OHB)
Austria · Delayed Price · Currency is EUR 370.50
-20.50 (-5.24%)
At close: Jun 3, 2026
VIE:OHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | - | -5.88% | - |
| Jun 2, 2026 | 412.50 | 412.50 | 391.00 | 391.00 | 391.00 | -5.90% | 10 |
| Jun 1, 2026 | 445.50 | 445.50 | 415.50 | 415.50 | 415.50 | -5.57% | 20 |
| May 29, 2026 | 474.50 | 474.50 | 440.00 | 440.00 | 440.00 | -7.27% | 10 |
| May 28, 2026 | 501.00 | 501.00 | 472.50 | 474.50 | 474.50 | 5.80% | - |
| May 27, 2026 | 568.00 | 568.00 | 448.50 | 448.50 | 448.50 | -22.14% | - |
| May 26, 2026 | 568.00 | 588.00 | 564.00 | 576.00 | 576.00 | -3.84% | - |
| May 25, 2026 | 616.00 | 616.00 | 596.00 | 599.00 | 599.00 | 0.17% | - |
| May 22, 2026 | 585.00 | 601.00 | 576.00 | 598.00 | 598.00 | -8.14% | - |
| May 21, 2026 | 605.00 | 651.00 | 605.00 | 651.00 | 651.00 | 16.67% | - |
| May 20, 2026 | 566.00 | 566.00 | 538.00 | 558.00 | 558.00 | -2.11% | - |
| May 19, 2026 | 506.00 | 589.00 | 506.00 | 570.00 | 570.00 | 17.65% | - |
| May 18, 2026 | 446.00 | 484.50 | 446.00 | 484.50 | 484.50 | 7.31% | 18 |
| May 15, 2026 | 431.50 | 451.50 | 431.50 | 451.50 | 451.50 | 1.92% | - |
| May 14, 2026 | 398.00 | 443.00 | 398.00 | 443.00 | 443.00 | 12.72% | - |
| May 13, 2026 | 354.50 | 393.00 | 348.00 | 393.00 | 393.00 | 20.55% | - |
| May 12, 2026 | 316.00 | 326.00 | 316.00 | 326.00 | 326.00 | 3.33% | - |
| May 11, 2026 | 305.00 | 315.50 | 295.00 | 315.50 | 315.50 | 5.17% | - |
| May 8, 2026 | 288.00 | 305.00 | 288.00 | 300.00 | 300.00 | 2.56% | - |
| May 7, 2026 | 284.50 | 295.50 | 281.00 | 292.50 | 292.50 | 3.91% | - |
| May 6, 2026 | 277.00 | 281.50 | 273.50 | 281.50 | 281.50 | 0.36% | - |
| May 5, 2026 | 292.00 | 293.50 | 280.50 | 280.50 | 280.50 | -1.58% | - |
| May 4, 2026 | 280.50 | 285.00 | 280.50 | 285.00 | 285.00 | 3.64% | - |
| Apr 30, 2026 | 263.00 | 277.50 | 263.00 | 275.00 | 275.00 | 3.00% | - |
| Apr 29, 2026 | 271.50 | 271.50 | 265.00 | 267.00 | 267.00 | 0.95% | - |
| Apr 28, 2026 | 270.50 | 270.50 | 263.50 | 264.50 | 264.50 | -7.03% | - |
| Apr 27, 2026 | 287.50 | 287.50 | 284.50 | 284.50 | 284.50 | 0.71% | - |
| Apr 24, 2026 | 283.50 | 286.50 | 282.50 | 282.50 | 282.50 | -3.09% | - |
| Apr 23, 2026 | 285.00 | 291.50 | 285.00 | 291.50 | 291.50 | - | - |
| Apr 22, 2026 | 296.50 | 296.50 | 291.50 | 291.50 | 291.50 | -0.68% | - |
| Apr 21, 2026 | 305.50 | 305.50 | 292.50 | 293.50 | 293.50 | -2.98% | - |
| Apr 20, 2026 | 299.50 | 304.50 | 299.50 | 302.50 | 302.50 | 3.95% | - |
| Apr 17, 2026 | 299.50 | 321.00 | 291.00 | 291.00 | 291.00 | -2.35% | - |
| Apr 16, 2026 | 288.00 | 305.50 | 288.00 | 298.00 | 298.00 | 3.83% | - |
| Apr 15, 2026 | 280.50 | 287.00 | 280.00 | 287.00 | 287.00 | 3.05% | - |
| Apr 14, 2026 | 285.50 | 285.50 | 278.00 | 278.50 | 278.50 | -3.47% | - |
| Apr 13, 2026 | 267.50 | 288.50 | 267.50 | 288.50 | 288.50 | 9.70% | - |