OVB Holding AG (ETR:O4B)
Germany
· Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
Apr 28, 2026, 11:07 PM CET
OVB Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 24, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | 0.94% | 4 |
| Apr 23, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 231 |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Apr 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 15, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 4 |
| Apr 14, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 6 |
| Apr 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 10, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 6 |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 8, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | 20 |
| Apr 7, 2026 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 212 |
| Apr 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Apr 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 27, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 94 |
| Mar 26, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 19 |
| Mar 25, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 40 |
| Mar 24, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | -2.65% | 21 |
| Mar 23, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 3.67% | 103 |
| Mar 20, 2026 | 22.20 | 22.20 | 21.60 | 21.80 | 21.80 | -2.68% | 169 |
| Mar 19, 2026 | 22.40 | 22.60 | 22.00 | 22.40 | 22.40 | -0.88% | 148 |
| Mar 18, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | 10 |
| Mar 17, 2026 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | - | 516 |
| Mar 16, 2026 | 22.20 | 22.80 | 22.20 | 22.60 | 22.60 | 0.89% | 130 |
| Mar 13, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | 506 |
| Mar 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Mar 11, 2026 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | -0.90% | 10 |
| Mar 10, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 13 |
| Mar 9, 2026 | 21.20 | 22.00 | 21.20 | 21.80 | 21.80 | 2.83% | 1,389 |
| 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 |