OSB Group Plc (FRA:2UK)
Germany · Delayed Price · Currency is EUR 6.85
+0.10 (1.48%)
At close: Feb 20, 2026
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Feb 19, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.17% | 1,681 |
| Feb 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Feb 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Feb 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Feb 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Feb 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Feb 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Feb 9, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 3,400 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Feb 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Feb 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 2, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 0.70% | 422 |
| Jan 30, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 2.14% | 175 |
| Jan 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Jan 26, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 76 |
| Jan 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jan 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jan 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jan 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jan 19, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | 600 |
| Jan 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jan 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jan 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Jan 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jan 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jan 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Jan 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jan 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jan 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 30 |
| Dec 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Dec 23, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 4.93% | 5 |
| Dec 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| 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 | - | - |