OVB Holding AG - O4B.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.4	19.3	19.3	19.4	19.3	1
December 22, 2025	19.4	19.4	19.4	19.4	19.4	15
December 19, 2025	19	19.2	19.2	19.2	19	69
December 18, 2025	19.2	19.2	19.2	19.2	19.2	121
December 17, 2025	19	19	19	19	19	20
December 16, 2025	19.5	19.4	19.4	19.5	19.4	20
December 15, 2025	19.1	19.3	19.3	19.3	19.1	5
December 12, 2025	19.2	19.2	19.2	19.2	19.2	40
December 11, 2025	19.2	19.2	19.2	19.2	19.2	20
December 10, 2025	19.3	19.2	19.2	19.3	19.2	80
December 09, 2025	19.5	19.5	19.5	19.5	19.5	200
December 08, 2025	19.3	19.3	19.3	19.3	19.3	53
December 05, 2025	19.4	19.4	19.4	19.4	19.4	53
December 04, 2025	19.5	19.5	19.5	19.5	19.5	53
December 03, 2025	19	19.2	19.2	19.2	19	520
December 02, 2025	19.1	18.9	18.9	19.1	18.9	9
December 01, 2025	19.2	19	19	19.2	19	19
November 28, 2025	19.2	19.2	19.2	19.2	19.2	2
November 27, 2025	19.2	19.2	19.2	19.2	19.2	2
November 26, 2025	19.1	19.2	19.2	19.2	19.1	47
November 25, 2025	19.1	19.1	19.1	19.1	19.1	1
November 24, 2025	19.1	19.1	19.1	19.1	19.1	1
November 21, 2025	19	19.1	19.1	19.1	19	1
November 20, 2025	19.2	19.2	19.2	19.2	19.2	282
November 19, 2025	19.2	19.2	19.2	19.2	19.2	282
November 18, 2025	19.2	19.2	19.2	19.2	19.2	282
November 17, 2025	19.3	19.3	19.3	19.3	19.3	282
November 14, 2025	19.2	19.2	19.2	19.2	19.2	282
November 13, 2025	19.5	19.5	19.5	19.5	19.5	4
November 12, 2025	19.2	19.5	19.5	19.5	19.2	4
November 11, 2025	19.4	19.3	19.3	19.4	19	55
November 10, 2025	19.1	19.1	19.1	19.1	19.1	5
November 07, 2025	18.9	19.1	19.1	19.1	18.9	5
November 06, 2025	18.9	19.1	19.1	19.1	18.9	5
November 05, 2025	18.9	19.1	19.1	19.1	18.9	5
November 04, 2025	18.9	19	19	19	18.7	176
November 03, 2025	19.3	19.2	19.2	19.5	19.2	29
October 31, 2025	19.2	19.2	19.2	19.2	19.2	11
October 30, 2025	19.3	19.3	19.3	19.3	19.3	11
October 29, 2025	19.3	19.3	19.3	19.3	19.3	11
October 28, 2025	19.3	19.3	19.3	19.3	19.3	44
October 27, 2025	19.2	19.3	19.3	19.3	19	207
October 24, 2025	18.9	19	19	19	18.9	300
October 23, 2025	18.5	18.7	18.7	18.8	18.5	148
October 22, 2025	18.8	18.8	18.8	18.8	18.8	1
October 21, 2025	18.9	18.9	18.9	18.9	18.9	1
October 20, 2025	18.9	18.9	18.9	18.9	18.9	1
October 17, 2025	18.9	18.9	18.9	18.9	18.9	109
October 16, 2025	18.9	18.9	18.9	18.9	18.9	67
October 15, 2025	18.7	18.9	18.9	18.9	18.7	150
October 14, 2025	18.9	19	19	19	18.5	421
October 13, 2025	19	19	19	19	19	2
October 10, 2025	19.1	19.1	19.1	19.1	19.1	2
October 09, 2025	19.3	19.3	19.3	19.3	19.3	2
October 08, 2025	19.5	19.4	19.4	19.5	19.3	2
October 07, 2025	19.7	19.5	19.5	19.7	19.3	911
October 06, 2025	20	20	20	20	20	15
October 03, 2025	20.2	20	20	20.2	20	15
October 02, 2025	19.9	19.9	19.9	19.9	19.7	190
October 01, 2025	20.2	20.2	20.2	20.2	20.2	1

OVB Holding AG (O4B.DE) XETRA