OC Oerlikon Corporation AG (FRA:OBH)
Germany
· Delayed Price · Currency is EUR 3.338
-0.110 (-3.19%)
At close: Dec 3, 2025
FRA:OBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.43% | - |
| Dec 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.44% | - |
| Dec 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.19% | - |
| Dec 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.99% | 280 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.48% | - |
| Nov 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.72% | - |
| Nov 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.29% | - |
| Nov 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.75% | - |
| Nov 25, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.54% | - |
| Nov 24, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 2.01% | 2,000 |
| Nov 21, 2025 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 2.38% | 6,000 |
| Nov 20, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.46% | - |
| Nov 19, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.19% | 140 |
| Nov 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.90% | - |
| Nov 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.55% | 2,000 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.27% | - |
| Nov 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.61% | 2,000 |
| Nov 12, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | -1.12% | 1,300 |
| Nov 11, 2025 | 3.23 | 3.39 | 3.23 | 3.39 | 3.39 | 2.54% | 17,450 |
| Nov 10, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 0.55% | 3,400 |
| Nov 7, 2025 | 3.18 | 3.29 | 3.18 | 3.29 | 3.29 | 2.43% | 5,500 |
| Nov 6, 2025 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | 7.71% | 2,200 |
| Nov 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Nov 4, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | 2.07% | 100 |
| Nov 3, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.38% | 3,500 |
| Oct 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.55% | - |
| Oct 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.90% | - |
| Oct 29, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -0.51% | 169 |
| Oct 28, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.82% | 3,000 |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | 1,300 |
| Oct 24, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Oct 23, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 3.15% | 1,915 |
| Oct 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Oct 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.39% | - |
| Oct 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.40% | - |
| Oct 17, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.90% | 8,000 |
| Oct 16, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.31% | 800 |
| Oct 15, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.48% | - |
| Oct 14, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 2.96% | 150 |
| Oct 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.12% | - |
| Oct 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.71% | - |
| Oct 9, 2025 | 2.84 | 2.95 | 2.84 | 2.95 | 2.95 | 2.36% | 600 |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.28% | - |
| Oct 7, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.10% | - |
| Oct 6, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | -0.14% | 10,000 |
| Oct 3, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -0.61% | 10,000 |
| Oct 2, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 3.37% | 300 |
| Oct 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.77% | - |
| Sep 30, 2025 | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | -0.76% | 500 |
| Sep 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.96% | - |
| Sep 26, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -3.38% | 2,864 |
| Sep 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.37% | - |
| Sep 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Sep 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.06% | 2,000 |
| Sep 19, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | 1.72% | 1,020 |
| Sep 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.61% | - |
| Sep 16, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | -0.26% | 300 |
| Sep 15, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.04% | 500 |
| Sep 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.52% | - |
| Sep 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.83% | - |
| Sep 10, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.07% | - |
| Sep 9, 2025 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 0.96% | 8,160 |
| Sep 8, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | -0.89% | 300 |
| Sep 5, 2025 | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | 4.36% | 200 |
| Sep 4, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | - |
| Sep 3, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 1.31% | 500 |
| Sep 2, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.16% | 3,000 |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.09% | - |
| Aug 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.80% | - |
| Aug 28, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 1.00% | 100 |
| Aug 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.06% | - |
| Aug 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.69% | 2,040 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03% | - |
| Aug 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.39% | - |
| Aug 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Aug 20, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 3.58% | 2 |
| Aug 19, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.82% | - |
| Aug 18, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.39% | - |
| Aug 15, 2025 | 3.23 | 3.32 | 3.23 | 3.30 | 3.30 | 1.23% | 8,000 |
| Aug 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Aug 13, 2025 | 3.24 | 3.34 | 3.24 | 3.28 | 3.28 | 0.06% | 10,168 |
| Aug 12, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -1.38% | 960 |
| Aug 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 8, 2025 | 3.46 | 3.47 | 3.32 | 3.32 | 3.32 | -6.15% | 1,400 |
| Aug 7, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -2.05% | 300 |
| Aug 6, 2025 | 3.73 | 3.73 | 3.62 | 3.62 | 3.62 | 1.29% | 530 |
| Aug 5, 2025 | 3.73 | 3.73 | 3.54 | 3.57 | 3.57 | -13.89% | 2,121 |
| Aug 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.16% | 18,100 |
| Aug 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.09% | - |
| Jul 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.32% | - |
| Jul 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.79% | - |
| Jul 29, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.42% | - |
| Jul 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.66% | - |
| Jul 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.42% | - |
| Jul 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.84% | - |
| Jul 23, 2025 | 4.12 | 4.29 | 4.12 | 4.29 | 4.29 | 5.56% | 400 |
| Jul 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.31% | - |
| Jul 21, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 3.17% | 200 |