TipRanks
Obayashi (DE:OBA)
FRANKFURT:OBA
Germany Market
OBA
Obayashi
RESEARCH TOOLSreports

Obayashi (OBA) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
16.50
16.50
16.30
16.30
16.30
-2.02%
0
0.00
Sep 28, 2026
16.90
16.90
16.80
16.90
16.64
+0.59%
0
0.00
Sep 25, 2026
16.90
16.90
16.70
16.80
16.54
0.00%
0
0.00
Sep 24, 2026
16.70
16.80
16.70
16.80
16.54
-1.18%
0
0.00
Sep 23, 2026
16.90
17.00
16.90
17.00
16.74
-0.58%
0
0.00
Sep 22, 2026
16.90
17.10
16.90
17.10
16.83
0.00%
0
0.00
Sep 21, 2026
16.90
17.10
16.90
17.10
16.83
+1.18%
0
0.00
Sep 18, 2026
17.00
17.00
16.90
16.90
16.64
-2.31%
0
0.00
Sep 17, 2026
17.50
17.50
17.30
17.30
17.03
+1.76%
0
0.00
Sep 16, 2026
17.00
17.00
17.00
17.00
16.74
+2.41%
0
0.00
Sep 15, 2026
16.70
16.70
16.60
16.60
16.34
-2.35%
0
0.00
Sep 14, 2026
17.00
17.00
17.00
17.00
16.74
+1.19%
0
0.00
Sep 11, 2026
16.60
16.80
16.60
16.80
16.54
+2.44%
0
0.00
Sep 10, 2026
16.70
16.70
16.40
16.40
16.14
-5.20%
0
0.00
Sep 09, 2026
17.20
17.30
17.20
17.30
17.03
+2.37%
0
0.00
Sep 08, 2026
16.90
16.90
16.80
16.90
16.64
+2.42%
0
0.00
Sep 07, 2026
16.50
16.50
16.50
16.50
16.24
+0.61%
0
0.00
Sep 04, 2026
16.30
16.40
16.30
16.40
16.14
-1.21%
0
0.00
Sep 03, 2026
16.50
16.60
16.50
16.60
16.34
+2.47%
0
0.00
Sep 02, 2026
16.20
16.20
16.20
16.20
15.95
0.00%
0
0.00
Sep 01, 2026
16.30
16.30
16.20
16.20
15.95
+1.88%
0
0.00
Aug 31, 2026
16.00
16.10
15.90
15.90
15.65
-0.62%
0
0.00
Aug 28, 2026
16.00
16.00
15.90
16.00
15.75
0.00%
0
0.00
Aug 27, 2026
16.00
16.00
15.90
16.00
15.75
+1.91%
0
0.00
Aug 26, 2026
15.80
15.80
15.70
15.70
15.46
-1.87%
0
0.00
Aug 25, 2026
16.10
16.10
16.00
16.00
15.75
+0.63%
0
0.00
Aug 24, 2026
15.90
15.90
15.90
15.90
15.65
+1.27%
0
0.00
Aug 21, 2026
15.60
15.70
15.60
15.70
15.46
0.00%
0
0.00
Aug 20, 2026
15.90
15.90
15.70
15.70
15.46
-1.87%
0
0.00
Aug 19, 2026
15.60
16.00
15.60
16.00
15.75
0.00%
20
2.07
Aug 18, 2026
16.10
16.10
16.00
16.00
15.75
-1.84%
0
0.00
Aug 17, 2026
16.20
16.30
16.20
16.30
16.05
-1.21%
0
0.00
Aug 14, 2026
16.40
16.50
16.40
16.50
16.24
+0.61%
0
0.00
Aug 13, 2026
16.30
16.40
16.30
16.40
16.14
-1.80%
0
0.00
Aug 12, 2026
16.30
16.70
16.30
16.70
16.44
+3.09%
0
0.00
Aug 11, 2026
16.20
16.20
16.20
16.20
15.95
0.00%
0
0.00
Aug 10, 2026
16.30
16.40
16.20
16.20
15.95
-2.41%
50
5.64
Aug 07, 2026
16.40
16.60
16.40
16.60
16.34
-2.35%
0
0.00
Aug 06, 2026
17.10
17.10
17.00
17.00
16.74
-1.16%
0
0.00
Aug 05, 2026
17.20
17.20
17.00
17.20
16.93
0.00%
0
0.00
Aug 04, 2026
17.10
17.20
17.10
17.20
16.93
+2.38%
180
29.92
Aug 03, 2026
17.00
17.00
16.80
16.80
16.54
-0.59%
0
0.00
Jul 31, 2026
16.70
16.90
16.70
16.90
16.64
-2.31%
0
0.00
Jul 30, 2026
17.20
17.30
17.20
17.30
17.03
-1.71%
0
0.00
Jul 29, 2026
17.60
17.80
17.60
17.60
17.33
-0.56%
113
26.76
Jul 28, 2026
17.40
17.70
17.40
17.70
17.42
+0.57%
0
0.00
Jul 27, 2026
17.60
17.60
17.60
17.60
17.33
0.00%
0
0.00
Jul 24, 2026
17.40
17.60
17.40
17.60
17.33
+2.33%
0
0.00
Jul 23, 2026
17.30
17.30
17.20
17.20
16.93
-1.15%
0
0.00
Jul 22, 2026
17.30
17.40
17.30
17.40
17.13
+0.58%
0
0.00
Rows:
50