ORBIS AG (ETR:OBS)
Germany
· Delayed Price · Currency is EUR 4.680
+0.020 (0.43%)
Apr 29, 2026, 3:01 PM CET
ORBIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.82 | 4.82 | 4.60 | 4.66 | 4.66 | -4.12% | 9,686 |
| Apr 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 450 |
| Apr 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Apr 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Apr 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Apr 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.41% | 56 |
| Apr 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Apr 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | 5 |
| Apr 15, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | 444 |
| Apr 14, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | - | 1,092 |
| Apr 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Apr 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Apr 9, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -2.41% | 1,042 |
| Apr 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Apr 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 8 |
| Apr 2, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 1 |
| Apr 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 31, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 982 |
| Mar 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 111 |
| Mar 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 700 |
| Mar 26, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 0.40% | 67 |
| Mar 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 69 |
| Mar 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Mar 20, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 4.08% | 505 |
| Mar 19, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -3.92% | 973 |
| Mar 18, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 36 |
| Mar 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 1,195 |
| Mar 16, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | 1,494 |
| Mar 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 8 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 9, 2026 | 4.96 | 5.20 | 4.96 | 5.15 | 5.15 | 3.00% | 6,329 |
| Mar 6, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 5,587 |
| Mar 5, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 7,168 |
| Mar 4, 2026 | 4.64 | 5.10 | 4.60 | 5.05 | 5.05 | 12.22% | 2,975 |
| Mar 3, 2026 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -4.26% | 1,045 |
| Mar 2, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -2.08% | 1,260 |
| Feb 27, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 3.90% | 381 |
| Feb 26, 2026 | 4.52 | 4.70 | 4.52 | 4.62 | 4.62 | -0.86% | 1,950 |
| Feb 25, 2026 | 5.40 | 5.40 | 4.60 | 4.66 | 4.66 | -14.50% | 14,661 |
| Feb 24, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 7 |
| Feb 23, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -5.17% | 600 |
| Feb 20, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 3.57% | 7,024 |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 1,095 |
| Feb 18, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,490 |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 320 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Feb 13, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -2.59% | 255 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 739 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 9, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | 3.60% | 1,430 |
| Feb 6, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -4.31% | 1,097 |
| Feb 5, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 37 |
| Feb 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Feb 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 827 |
| Feb 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jan 29, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 811 |
| Jan 28, 2026 | 6.00 | 6.25 | 5.90 | 6.05 | 6.05 | 0.83% | 5,533 |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 465 |
| Jan 26, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -1.63% | 25 |
| Jan 23, 2026 | 5.75 | 6.25 | 5.75 | 6.15 | 6.15 | 8.85% | 5,211 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jan 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 20, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 372 |
| Jan 19, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 1,784 |
| Jan 16, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -1.72% | 2,560 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 90 |
| Jan 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Jan 12, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 206 |
| Jan 9, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 513 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 112 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 5, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 345 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 30, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 1,747 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | -2.59% | 1,583 |
| Dec 23, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 1.75% | 1,964 |
| Dec 22, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 175 |
| Dec 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 761 |
| Dec 18, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | - | 896 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 379 |
| Dec 16, 2025 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | -2.54% | 2,621 |
| Dec 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 12, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 20 |
| Dec 11, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 834 |
| Dec 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 9, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 462 |
| Dec 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Dec 5, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 646 |
| Dec 4, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.84% | 10 |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 1, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 6 |