OBIC Co.,Ltd. (FRA:OBL)
Germany
· Delayed Price · Currency is EUR 27.40
-0.40 (-1.44%)
At close: Dec 5, 2025
OBIC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Dec 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Dec 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Dec 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Nov 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Nov 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Nov 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 5.19% | - |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Nov 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Nov 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Nov 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Nov 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Nov 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Nov 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Nov 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Nov 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Oct 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Oct 29, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | -2.17% | 250 |
| Oct 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Oct 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Oct 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Oct 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 14, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Oct 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Oct 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | -0.67% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | -1.32% | - |
| Sep 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -0.66% | - |
| Sep 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | -0.65% | - |
| Sep 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | - | - |
| Sep 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | -2.55% | - |
| Sep 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | 1.29% | - |
| Sep 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | - | - |
| Sep 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | - | - |
| Sep 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | 0.65% | - |
| Sep 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | -0.65% | - |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | -0.64% | - |
| Sep 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | 2.63% | - |
| Sep 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 0.66% | - |
| Sep 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | 0.67% | - |
| Sep 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.79 | -0.66% | - |
| Sep 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | 1.34% | - |
| Sep 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | - | - |
| Sep 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | -1.32% | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - | - |
| Aug 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -0.66% | - |
| Aug 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 0.66% | - |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -0.66% | - |
| Aug 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | - | - |
| Aug 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | -1.30% | - |
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | -1.28% | - |
| Aug 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | -1.27% | - |
| Aug 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | 0.64% | - |
| Aug 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | 0.64% | - |
| Aug 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | - | - |
| Aug 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | 0.65% | - |
| Aug 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | -0.64% | - |
| Aug 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | - | - |
| Aug 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | -0.64% | - |
| Aug 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | -0.63% | - |
| Aug 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | 0.64% | - |
| Aug 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | -0.63% | - |
| Aug 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | -1.25% | - |
| Aug 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | 1.91% | - |
| Aug 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | - | - |
| Aug 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | -0.63% | - |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | - | - |
| Jul 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | 1.28% | - |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | 1.96% | - |
| Jul 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | -1.29% | - |
| Jul 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | -2.52% | - |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | 2.58% | - |
| Jul 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.78 | -1.90% | - |
| Jul 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | -0.63% | - |
| Jul 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | - | - |
| Jul 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | -0.62% | - |