OSB Group Plc (FRA:2UK)
Germany · Delayed Price · Currency is EUR 7.10
+0.35 (5.19%)
At close: Dec 19, 2025
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 5.19% | 2,167 |
| Dec 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Dec 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Dec 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Dec 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Dec 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Dec 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Dec 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Dec 9, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 150 |
| Dec 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Dec 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Dec 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Dec 1, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 40 |
| Nov 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Nov 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Nov 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Nov 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Nov 11, 2025 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 4.84% | 712 |
| Nov 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Nov 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Nov 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Oct 31, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 4.13% | 14 |
| Oct 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Oct 27, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 3.17% | 70 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Oct 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | - |
| Oct 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 2,005 |
| Oct 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |