Ossiam IRL ICAV - Ossiam Food For Biodiversity UCITS ETF (ETR:F4DE)
Germany · Delayed Price · Currency is EUR 105.50
-0.42 (-0.40%)
Nov 19, 2025, 7:56 AM CET
ETR:F4DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 106.22 | 106.22 | 105.44 | 105.50 | 105.50 | -0.40% | 29 |
| Nov 14, 2025 | 106.56 | 106.56 | 105.92 | 105.92 | 105.92 | -0.84% | - |
| Nov 13, 2025 | 107.40 | 107.40 | 106.82 | 106.82 | 106.82 | -0.50% | - |
| Nov 12, 2025 | 106.86 | 107.36 | 106.86 | 107.36 | 107.36 | 0.11% | 266 |
| Nov 11, 2025 | 106.86 | 107.24 | 106.84 | 107.24 | 107.24 | 0.77% | - |
| Nov 10, 2025 | 106.74 | 106.78 | 106.42 | 106.42 | 106.42 | - | - |
| Nov 7, 2025 | 106.30 | 106.42 | 105.82 | 106.42 | 106.42 | 0.80% | 320 |
| Nov 6, 2025 | 106.90 | 106.90 | 105.58 | 105.58 | 105.58 | -1.33% | - |
| Nov 5, 2025 | 106.28 | 107.00 | 106.28 | 107.00 | 107.00 | 0.87% | - |
| Nov 4, 2025 | 105.50 | 106.08 | 105.50 | 106.08 | 106.08 | 0.36% | - |
| Nov 3, 2025 | 105.90 | 106.28 | 105.70 | 105.70 | 105.70 | -0.56% | - |
| Oct 31, 2025 | 106.72 | 106.72 | 106.30 | 106.30 | 106.30 | -0.75% | - |
| Oct 30, 2025 | 106.92 | 107.10 | 106.64 | 107.10 | 107.10 | -0.69% | - |
| Oct 29, 2025 | 108.90 | 108.90 | 107.84 | 107.84 | 107.84 | -1.70% | - |
| Oct 28, 2025 | 110.22 | 110.22 | 109.70 | 109.70 | 109.70 | -0.51% | - |
| Oct 27, 2025 | 110.58 | 110.58 | 110.18 | 110.26 | 110.26 | -0.22% | - |
| Oct 24, 2025 | 110.80 | 110.80 | 110.50 | 110.50 | 110.50 | -0.25% | - |
| Oct 23, 2025 | 111.50 | 111.50 | 110.78 | 110.78 | 110.78 | -0.89% | - |
| Oct 22, 2025 | 111.04 | 111.78 | 111.04 | 111.78 | 111.78 | 0.70% | 90 |
| Oct 21, 2025 | 110.34 | 111.00 | 110.34 | 111.00 | 111.00 | 0.67% | - |
| Oct 20, 2025 | 109.98 | 110.26 | 109.98 | 110.26 | 110.26 | 0.47% | - |
| Oct 17, 2025 | 108.32 | 110.24 | 108.32 | 109.74 | 109.74 | 0.79% | 20 |
| Oct 16, 2025 | 108.34 | 108.88 | 108.34 | 108.88 | 108.88 | 0.46% | - |
| Oct 15, 2025 | 108.22 | 108.60 | 108.04 | 108.38 | 108.38 | 0.84% | 21 |
| Oct 14, 2025 | 107.02 | 107.48 | 107.02 | 107.48 | 107.48 | 0.54% | - |
| Oct 13, 2025 | 106.42 | 106.90 | 106.30 | 106.90 | 106.90 | 0.60% | - |
| Oct 10, 2025 | 106.96 | 107.02 | 106.26 | 106.26 | 106.26 | -0.52% | - |
| Oct 9, 2025 | 106.56 | 106.82 | 106.56 | 106.82 | 106.82 | 0.34% | - |
| Oct 8, 2025 | 106.38 | 106.54 | 106.36 | 106.46 | 106.46 | 0.32% | 282 |
| Oct 7, 2025 | 105.94 | 106.12 | 105.94 | 106.12 | 106.12 | 0.30% | - |
| Oct 6, 2025 | 106.46 | 106.64 | 105.80 | 105.80 | 105.80 | -0.53% | - |
| Oct 3, 2025 | 106.16 | 106.36 | 106.16 | 106.36 | 106.36 | 0.40% | - |
| Oct 2, 2025 | 105.76 | 105.94 | 105.66 | 105.94 | 105.94 | 0.09% | - |
| Oct 1, 2025 | 105.56 | 106.14 | 105.56 | 105.84 | 105.84 | 0.02% | 10 |
| Sep 30, 2025 | 105.58 | 105.82 | 105.46 | 105.82 | 105.82 | 0.19% | - |
| Sep 29, 2025 | 105.42 | 105.62 | 105.42 | 105.62 | 105.62 | 0.02% | - |
| Sep 26, 2025 | 105.48 | 105.60 | 105.48 | 105.60 | 105.60 | 0.19% | - |
| Sep 25, 2025 | 105.86 | 105.86 | 105.40 | 105.40 | 105.40 | -0.49% | - |
| Sep 24, 2025 | 105.90 | 105.92 | 105.90 | 105.92 | 105.92 | -0.13% | - |
| Sep 23, 2025 | 106.02 | 106.20 | 106.02 | 106.06 | 106.06 | -0.04% | - |
| Sep 22, 2025 | 106.86 | 106.86 | 106.10 | 106.10 | 106.10 | -0.79% | - |
| Sep 19, 2025 | 107.12 | 107.26 | 106.94 | 106.94 | 106.94 | -0.41% | - |
| Sep 18, 2025 | 107.50 | 107.50 | 107.38 | 107.38 | 107.38 | -0.19% | - |
| Sep 17, 2025 | 107.22 | 107.58 | 107.22 | 107.58 | 107.58 | 0.41% | - |
| Sep 16, 2025 | 107.60 | 107.60 | 107.14 | 107.14 | 107.14 | -0.76% | - |
| Sep 15, 2025 | 108.72 | 108.72 | 107.96 | 107.96 | 107.96 | -0.61% | - |
| Sep 12, 2025 | 109.14 | 109.14 | 108.62 | 108.62 | 108.62 | -0.39% | - |
| Sep 11, 2025 | 108.94 | 109.04 | 108.80 | 109.04 | 109.04 | 0.57% | - |
| Sep 10, 2025 | 109.18 | 109.36 | 108.42 | 108.42 | 108.42 | -0.62% | 4 |
| Sep 9, 2025 | 109.40 | 109.40 | 109.10 | 109.10 | 109.10 | -0.40% | - |