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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.2	20.2	20.2	20.2	20.2	1
September 25, 2025	20.2	20.2	20.2	20.2	20.2	1
September 24, 2025	19.9	20.2	20.2	20.2	19.9	1
September 23, 2025	20.2	20.2	20.2	20.2	20.2	194
September 22, 2025	20.2	20.2	20.2	20.2	20.2	194
September 19, 2025	20.2	20.2	20.2	20.2	20.2	141
September 18, 2025	20.2	20.2	20.2	20.2	20.2	141
September 17, 2025	20.2	20	20	20.2	20	141
September 16, 2025	20.2	20.2	20.2	20.2	20.2	109
September 15, 2025	20.2	20.2	20.2	20.2	20	10
September 12, 2025	19.9	19.9	19.9	20	19.9	27
September 11, 2025	19.9	20	20	20	19.9	3
September 10, 2025	20	20	20	20	20	473
September 09, 2025	20.8	20.2	20.2	20.8	20	473
September 08, 2025	21	21	21	21	21	45
September 05, 2025	21	21	21	21	21	45
September 04, 2025	20.6	20.8	20.8	20.8	20.6	45
September 03, 2025	20.8	20.8	20.8	20.8	20.8	5
September 02, 2025	21	20.8	20.8	21	20.8	5
September 01, 2025	21	21	21	21	21	75
August 29, 2025	21	21	21	21	21	75
August 28, 2025	21.2	20.8	20.8	21.2	20.8	75
August 27, 2025	21	21	21	21	21	10
August 26, 2025	21.2	21	21	21.2	21	10
August 25, 2025	21	21	21	21.2	21	9
August 22, 2025	21.2	21.2	21.2	21.2	21.2	7
August 21, 2025	21.2	21.2	21.2	21.2	21.2	7
August 20, 2025	21.2	21.2	21.2	21.2	21.2	55
August 19, 2025	21.2	21.2	21.2	21.2	21.2	55
August 18, 2025	21.2	21.2	21.2	21.2	21.2	55
August 15, 2025	21.4	21.2	21.2	21.4	21.2	55
August 14, 2025	21.2	21.2	21.2	21.4	21.2	472
August 13, 2025	21	21.2	21.2	21.2	21	60
August 12, 2025	21.2	21.2	21.2	21.2	21.2	680
August 11, 2025	21.2	21.2	21.2	21.2	21.2	680
August 08, 2025	21.6	21.2	21.2	21.6	21.2	680
August 07, 2025	21.8	21.8	21.8	21.8	21.8	5
August 06, 2025	22	21.8	21.8	22	21.8	5
August 05, 2025	22	22	22	22	22	37
August 04, 2025	22	22	22	22	22	37
August 01, 2025	22	21.8	21.8	22.2	21.8	37
July 31, 2025	22	22	22	22	22	26
July 30, 2025	21.8	22	22	22	21.6	287
July 29, 2025	21.6	21.6	21.6	21.6	21.6	178
July 28, 2025	21.6	21.6	21.6	21.6	21.6	178
July 25, 2025	21.4	21.6	21.6	21.6	21.4	178
July 24, 2025	21.4	21.4	21.4	21.4	21.4	153
July 23, 2025	21.2	21.4	21.4	21.4	21.2	153
July 22, 2025	21.2	21.6	21.6	21.6	21.2	296
July 21, 2025	21	21	21	21	21	37
July 18, 2025	21	21	21	21	21	37
July 17, 2025	21.2	21	21	21.2	21	37
July 16, 2025	20.8	21	21	21	20.8	12
July 15, 2025	21	21	21	21	21	927
July 14, 2025	21.8	21	21	21.8	20.8	927
July 11, 2025	21.6	21.6	21.6	21.6	21.6	666
July 10, 2025	21.6	21.8	21.8	21.8	21.6	59
July 09, 2025	22	22	22	22	22	19
July 08, 2025	22	22	22	22	22	19
July 07, 2025	21.8	21.8	21.8	21.8	21.8	5

OVB Holding AG (O4B.DE) XETRA