Clas Ohlson AB (publ) (FRA:OHCB)
Germany
· Delayed Price · Currency is EUR 33.76
+0.26 (0.78%)
Last updated: Dec 5, 2025, 8:18 AM CET
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.78% | - |
| Dec 4, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3.20% | - |
| Dec 3, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - | - |
| Dec 2, 2025 | 32.60 | 32.60 | 32.46 | 32.46 | 32.46 | -0.31% | - |
| Dec 1, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.25% | - |
| Nov 28, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.12% | - |
| Nov 27, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.19% | - |
| Nov 26, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 4.00% | - |
| Nov 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.40% | - |
| Nov 24, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.26% | - |
| Nov 21, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.56% | - |
| Nov 20, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.15% | - |
| Nov 19, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.64% | - |
| Nov 18, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -3.06% | - |
| Nov 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Nov 14, 2025 | 32.54 | 32.60 | 32.54 | 32.60 | 32.60 | -0.18% | 9 |
| Nov 13, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.49% | - |
| Nov 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 4.97% | - |
| Nov 11, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | - |
| Nov 10, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 4.17% | - |
| Nov 7, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.87% | - |
| Nov 6, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | - |
| Nov 5, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.83% | - |
| Nov 4, 2025 | 30.94 | 30.94 | 30.54 | 30.54 | 30.54 | -1.74% | - |
| Nov 3, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.27% | - |
| Oct 31, 2025 | 31.52 | 31.52 | 31.48 | 31.48 | 31.48 | 0.06% | 14 |
| Oct 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -3.20% | - |
| Oct 29, 2025 | 31.72 | 32.50 | 31.72 | 32.50 | 32.50 | 1.18% | 312 |
| Oct 28, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.77% | - |
| Oct 27, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.25% | - |
| Oct 24, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.93% | - |
| Oct 23, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.19% | - |
| Oct 22, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.90% | - |
| Oct 21, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.45% | - |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.32% | - |
| Oct 17, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.45% | - |
| Oct 16, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.32% | - |
| Oct 15, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.70% | - |
| Oct 14, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.77% | - |
| Oct 13, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.20% | - |
| Oct 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -3.18% | - |
| Oct 9, 2025 | 32.00 | 32.66 | 32.00 | 32.66 | 32.66 | 1.49% | 505 |
| Oct 8, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 2.68% | - |
| Oct 7, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.25% | - |
| Oct 6, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.26% | - |
| Oct 3, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -5.58% | - |
| Oct 2, 2025 | 32.46 | 33.70 | 32.46 | 33.70 | 33.70 | 2.81% | 100 |
| Oct 1, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 1.24% | - |
| Sep 30, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -3.63% | - |
| Sep 29, 2025 | 32.42 | 33.70 | 32.42 | 33.60 | 33.60 | 4.35% | 160 |
| Sep 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.29% | - |
| Sep 25, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.06% | - |
| Sep 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.09% | - |
| Sep 23, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -2.72% | - |
| Sep 22, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -2.76% | - |
| Sep 19, 2025 | 34.68 | 34.84 | 34.68 | 34.84 | 34.84 | -3.17% | 101 |
| Sep 18, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.90% | - |
| Sep 17, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.85% | - |
| Sep 16, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.97% | - |
| Sep 15, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.06% | - |
| Sep 12, 2025 | 34.30 | 35.04 | 34.30 | 35.04 | 34.72 | 4.60% | 5 |
| Sep 11, 2025 | 33.38 | 33.50 | 33.38 | 33.50 | 33.19 | 1.21% | 90 |
| Sep 10, 2025 | 29.30 | 33.10 | 29.30 | 33.10 | 32.80 | 10.70% | 15 |
| Sep 9, 2025 | 29.28 | 29.90 | 29.28 | 29.90 | 29.63 | 2.19% | 10 |
| Sep 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 28.99 | 0.27% | - |
| Sep 5, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.91 | 0.69% | - |
| Sep 4, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.72 | -0.55% | - |
| Sep 3, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.87 | -2.08% | - |
| Sep 2, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.49 | 0.47% | - |
| Sep 1, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.35 | -0.94% | - |
| Aug 29, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.63 | -2.54% | - |
| Aug 28, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.40 | -0.20% | - |
| Aug 27, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.46 | -0.52% | - |
| Aug 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.62 | -0.26% | - |
| Aug 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.70 | 0.85% | - |
| Aug 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.44 | 0.52% | - |
| Aug 21, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.28 | 0.07% | - |
| Aug 20, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.26 | 1.60% | - |
| Aug 19, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.79 | -2.72% | - |
| Aug 18, 2025 | 30.38 | 30.90 | 30.38 | 30.90 | 30.62 | 1.71% | 215 |
| Aug 15, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.10 | -0.65% | - |
| Aug 14, 2025 | 30.00 | 30.58 | 30.00 | 30.58 | 30.30 | 0.66% | 10 |
| Aug 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.10 | 0.33% | - |
| Aug 12, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.00 | -2.26% | - |
| Aug 11, 2025 | 30.52 | 30.98 | 30.52 | 30.98 | 30.70 | -2.76% | 109 |
| Aug 8, 2025 | 32.22 | 32.22 | 31.86 | 31.86 | 31.57 | 5.85% | 14 |
| Aug 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.83 | -0.73% | - |
| Aug 6, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.04 | 0.60% | - |
| Aug 5, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.86 | 2.66% | - |
| Aug 4, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.09 | -1.74% | - |
| Aug 1, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.61 | -0.33% | - |
| Jul 31, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.71 | 2.04% | - |
| Jul 30, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.11 | 3.16% | - |
| Jul 29, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.22 | -1.32% | - |
| Jul 28, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.60 | -0.48% | - |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 0.55% | - |
| Jul 24, 2025 | 28.46 | 28.84 | 28.46 | 28.84 | 28.58 | 1.98% | 89 |
| Jul 23, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.02 | -0.77% | - |
| Jul 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.24 | -0.77% | - |
| Jul 21, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.46 | -2.05% | - |