Obayashi Corporation (FRA:OBA)
Germany
· Delayed Price · Currency is EUR 17.00
-0.10 (-0.58%)
Last updated: Dec 5, 2025, 9:59 AM CET
Obayashi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Dec 2, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 0.58% | - |
| Dec 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Nov 28, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Nov 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Nov 25, 2025 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | -1.16% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 21, 2025 | 17.10 | 17.70 | 17.10 | 17.20 | 17.20 | 6.17% | 850 |
| Nov 20, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 19, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 5.81% | 130 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Nov 17, 2025 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 14, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Nov 12, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | - |
| Nov 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Nov 10, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 7, 2025 | 15.70 | 16.00 | 15.60 | 16.00 | 16.00 | 2.56% | 76 |
| Nov 6, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Nov 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8.78% | 35 |
| Nov 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 3, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| Oct 31, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| Oct 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 28, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | - |
| Oct 27, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Oct 23, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 21, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | - |
| Oct 20, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 2.86% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 14, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | 5.51% | - |
| Oct 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Oct 9, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -1.46% | - |
| Oct 8, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Oct 7, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Oct 6, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 2.99% | - |
| Oct 3, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Oct 1, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Sep 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Sep 29, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Sep 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.87 | 2.17% | - |
| Sep 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.57 | 0.73% | - |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.47 | -1.44% | - |
| Sep 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | - | - |
| Sep 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | -0.71% | - |
| Sep 19, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.77 | - | - |
| Sep 18, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.77 | -0.71% | - |
| Sep 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.87 | -2.08% | - |
| Sep 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | 0.70% | - |
| Sep 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | - | - |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | 0.70% | - |
| Sep 11, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 13.96 | -1.39% | - |
| Sep 10, 2025 | 14.40 | 14.40 | 14.30 | 14.40 | 14.16 | - | - |
| Sep 9, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.16 | 1.41% | - |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | 2.16% | - |
| Sep 5, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.67 | -1.42% | - |
| Sep 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.87 | 2.17% | - |
| Sep 3, 2025 | 13.80 | 13.90 | 13.80 | 13.80 | 13.57 | - | - |
| Sep 2, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.57 | -0.72% | - |
| Sep 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | 0.72% | - |
| Aug 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.57 | - | - |
| Aug 28, 2025 | 13.80 | 13.90 | 13.80 | 13.80 | 13.57 | 2.22% | - |
| Aug 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | - | - |
| Aug 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | -0.74% | - |
| Aug 25, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.37 | -2.86% | - |
| Aug 22, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.77 | 0.72% | - |
| Aug 21, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.67 | -0.71% | - |
| Aug 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | 1.45% | - |
| Aug 19, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.57 | 2.22% | - |
| Aug 18, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.28 | -0.74% | - |
| Aug 15, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.37 | - | - |
| Aug 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | -1.45% | - |
| Aug 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.57 | 0.73% | - |
| Aug 12, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.47 | 1.48% | - |
| Aug 11, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.28 | 0.75% | - |
| Aug 8, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.18 | -4.29% | - |
| Aug 7, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.77 | 0.72% | - |
| Aug 6, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.67 | 2.21% | 48 |
| Aug 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | 1.49% | 2 |
| Aug 4, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.18 | 1.52% | 1 |
| Aug 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | 3.12% | 40 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.59 | 0.79% | - |
| Jul 30, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.49 | 2.42% | - |
| Jul 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | - | - |
| Jul 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | -0.80% | - |
| Jul 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.29 | -1.57% | - |
| Jul 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49 | - | - |
| Jul 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49 | -0.78% | - |
| Jul 22, 2025 | 12.40 | 13.60 | 12.40 | 12.80 | 12.59 | 0.79% | 40 |
| Jul 21, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.49 | 0.79% | - |
| Jul 18, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.39 | -0.79% | - |