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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	19.9	20.2	20.2	20.2	19.9	1
September 29, 2025	20.2	20.2	20.2	20.2	20.2	1
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

OVB Holding AG (O4B.DE) XETRA