OVB Holding AG (ETR:O4B)
Germany
· Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
At close: Mar 6, 2026
OVB Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | - | 217 |
| Mar 5, 2026 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | 0.95% | 66 |
| Mar 4, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | -0.94% | 247 |
| Mar 3, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 21 |
| Mar 2, 2026 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | -1.87% | 139 |
| Feb 27, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | 0.94% | 18 |
| Feb 26, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | 303 |
| Feb 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 24, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 7 |
| Feb 23, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - | 103 |
| Feb 20, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 9 |
| Feb 19, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | 315 |
| Feb 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 464 |
| Feb 17, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - | 614 |
| Feb 16, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 7 |
| Feb 13, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | 1 |
| Feb 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - | 11 |
| Feb 10, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | -0.92% | 42 |
| Feb 9, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | 18 |
| Feb 6, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | 0.93% | 243 |
| Feb 5, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | - | 256 |
| Feb 4, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -0.92% | 17 |
| Feb 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Feb 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 25 |
| Jan 30, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 17 |
| Jan 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jan 28, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | 181 |
| Jan 27, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | 167 |
| Jan 26, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | - | 475 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | - | 55 |
| Jan 22, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | 1.89% | 404 |
| Jan 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 69 |
| Jan 20, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | -0.93% | 488 |
| Jan 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jan 16, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 1.87% | 205 |
| Jan 15, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | 0.94% | 492 |
| Jan 14, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 310 |
| Jan 13, 2026 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 6.06% | 1,903 |
| Jan 12, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | - | 124 |
| Jan 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jan 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 300 |
| Jan 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jan 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jan 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jan 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Dec 30, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 2.02% | 96 |
| Dec 29, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 2.59% | 30 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.52% | 1 |
| Dec 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | 15 |
| Dec 19, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - | 69 |
| Dec 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | 121 |
| Dec 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Dec 16, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 0.52% | 20 |
| Dec 15, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | 5 |
| Dec 12, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 20 |
| Dec 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 20 |
| Dec 10, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.54% | 80 |
| Dec 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | 200 |
| Dec 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | 53 |
| Dec 3, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.59% | 520 |
| Dec 2, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 9 |
| Dec 1, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 19 |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Nov 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2 |
| Nov 26, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 47 |
| Nov 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 21, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | 1 |
| Nov 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Nov 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Nov 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Nov 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Nov 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | 282 |
| Nov 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 12, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.04% | 4 |
| Nov 11, 2025 | 19.40 | 19.40 | 19.00 | 19.30 | 19.30 | 0.52% | 55 |
| Nov 10, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 0.52% | 5 |
| Nov 7, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - | 5 |
| Nov 6, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - | 5 |
| Nov 5, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 5 |
| Nov 4, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | -1.04% | 176 |
| Nov 3, 2025 | 19.30 | 19.50 | 19.20 | 19.20 | 19.20 | - | 29 |
| Oct 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Oct 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 11 |
| Oct 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 44 |
| Oct 27, 2025 | 19.20 | 19.30 | 19.00 | 19.30 | 19.30 | 1.58% | 207 |
| Oct 24, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1.60% | 300 |
| Oct 23, 2025 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | -0.53% | 148 |
| Oct 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Oct 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1 |
| Oct 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 109 |
| Oct 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 67 |
| Oct 15, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | -0.53% | 150 |
| Oct 14, 2025 | 18.90 | 19.00 | 18.50 | 19.00 | 19.00 | - | 421 |
| Oct 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |