OHB SE (VIE:OHB)
Austria · Delayed Price · Currency is EUR 233.50
-6.00 (-2.51%)
At close: Aug 7, 2026
VIE:OHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 23, 2026 | 382.00 | 385.00 | 378.50 | 379.50 | 373.34 | -3.19% | - |
| Jun 22, 2026 | 397.00 | 397.00 | 383.50 | 392.00 | 385.63 | 1.16% | - |
| Jun 19, 2026 | 378.00 | 387.50 | 372.00 | 387.50 | 381.21 | 1.97% | - |
| Jun 18, 2026 | 377.00 | 391.00 | 377.00 | 380.00 | 373.83 | -0.91% | - |
| Jun 17, 2026 | 439.00 | 439.00 | 383.50 | 383.50 | 377.27 | -10.81% | - |
| Jun 16, 2026 | 409.00 | 432.00 | 409.00 | 430.00 | 423.02 | 7.37% | - |
| Jun 15, 2026 | 372.50 | 400.50 | 372.50 | 400.50 | 394.00 | -2.20% | - |
| Jun 12, 2026 | 405.50 | 409.50 | 397.50 | 409.50 | 402.85 | 0.24% | - |
| Jun 11, 2026 | 369.50 | 408.50 | 369.50 | 408.50 | 401.87 | 10.70% | - |
| Jun 10, 2026 | 380.00 | 380.00 | 369.00 | 369.00 | 363.01 | -3.40% | - |
| Jun 9, 2026 | 377.50 | 395.50 | 377.50 | 382.00 | 375.80 | -8.04% | 15 |
| Jun 8, 2026 | 370.50 | 416.00 | 370.50 | 416.00 | 408.65 | 10.49% | - |
| Jun 5, 2026 | 377.50 | 386.00 | 376.50 | 376.50 | 369.85 | 0.40% | - |
| Jun 4, 2026 | 361.00 | 375.00 | 355.50 | 375.00 | 368.38 | 3.31% | - |
| Jun 3, 2026 | 368.00 | 370.50 | 363.00 | 363.00 | 356.59 | -7.16% | - |
| Jun 2, 2026 | 412.50 | 412.50 | 391.00 | 391.00 | 384.10 | -5.90% | 10 |
| Jun 1, 2026 | 445.50 | 445.50 | 415.50 | 415.50 | 408.16 | -5.57% | 20 |