Obducat AB (publ) (FRA:OBD)
Germany
· Delayed Price · Currency is EUR 0.0100
-0.0004 (-3.85%)
Last updated: Dec 5, 2025, 8:56 AM CET
Obducat AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | - |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.52% | 40,000 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.62% | 15,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.17% | 15,000 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 5 |
| Nov 27, 2025 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -22.35% | 31,000 |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 66.67% | - |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 125 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | - |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 9,000 |
| Nov 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 60.00% | 101,521 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | - |
| Nov 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 30.00% | 102,000 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 900.00% | - |
| Nov 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | - |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 38.89% | - |
| Nov 11, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -5.26% | - |
| Nov 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -55.29% | 50,000 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.72% | - |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.00% | - |
| Nov 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.90% | - |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.27% | - |
| Nov 3, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | -48.85% | 80 |
| Oct 31, 2025 | 0.00 | 0.05 | 0.00 | 0.05 | 0.05 | 106.35% | 10,000 |
| Oct 30, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 2.00% | 294 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.87% | - |
| Oct 27, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 2.00% | 157 |
| Oct 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -89.80% | - |
| Oct 15, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 6.52% | - |
| Oct 14, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -4.17% | - |
| Oct 13, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 860.00% | - |
| Oct 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.38% | - |
| Oct 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 10.64% | - |
| Oct 7, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 6.82% | - |
| Oct 6, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 780.00% | - |
| Oct 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.64% | - |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -70.67% | - |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 5,666 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | - |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -36.67% | - |
| Aug 21, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 50.00% | 30,000 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 62 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.86% | - |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.96% | - |
| Aug 15, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 89.29% | 10,000 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -30.00% | 18 |
| Aug 13, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 110.53% | 10,118 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | - |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 260.00% | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -83.33% | - |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 36,000 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | - |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | - |
| Jul 31, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | - | 4,025 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100.00% | - |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | - |
| Jul 28, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 50 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | - |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | - |
| Jul 18, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 50.00% | 21,000 |