ORBIS AG (FRA:OBS)
Germany
· Delayed Price · Currency is EUR 6.05
+0.15 (2.54%)
Last updated: Dec 5, 2025, 5:20 PM CET
ORBIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Dec 2, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 28, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Nov 27, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Nov 26, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | - |
| Nov 25, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Nov 24, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Nov 21, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Nov 20, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | - |
| Nov 19, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | - | - |
| Nov 18, 2025 | 5.80 | 5.95 | 5.65 | 5.95 | 5.95 | - | - |
| Nov 17, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | - |
| Nov 14, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | - |
| Nov 13, 2025 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | - |
| Nov 12, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | - |
| Nov 11, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Nov 10, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | - |
| Nov 7, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |
| Nov 6, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Nov 5, 2025 | 5.70 | 6.05 | 5.65 | 6.05 | 6.05 | 4.31% | 900 |
| Nov 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 3, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | - |
| Oct 31, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 30, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 1,000 |
| Oct 29, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | - |
| Oct 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 680 |
| Oct 24, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | - |
| Oct 23, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | - |
| Oct 22, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Oct 21, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Oct 20, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | - |
| Oct 17, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Oct 16, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Oct 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 14, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | - |
| Oct 13, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Oct 10, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 3, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | - |
| Oct 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Sep 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Sep 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Aug 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Aug 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 50 |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Aug 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Aug 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Aug 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Aug 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -8.26% | - |
| Aug 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 13, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | - | 150 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 8.77% | - |
| Aug 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Aug 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Aug 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Aug 5, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 7.27% | 178 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 1, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -2.65% | 640 |
| Jul 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Jul 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jul 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jul 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jul 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Jul 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Jul 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jul 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |