OSB Group Plc (FRA:2UK)
Germany · Delayed Price · Currency is EUR 5.85
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:2UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jun 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| May 29, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 2.52% | 1,699 |
| May 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| May 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| May 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| May 25, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 695 |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| May 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| May 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| May 18, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 4.46% | 494 |
| May 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| May 14, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 2,500 |
| May 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| May 12, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -3.36% | 2,511 |
| May 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| May 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| May 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| May 6, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 2.50% | 700 |
| May 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| May 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Apr 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 29, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 5,700 |
| Apr 28, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -3.23% | 1,000 |
| Apr 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Apr 24, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | 644 |
| Apr 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Apr 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Apr 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Apr 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Apr 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Apr 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Apr 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Apr 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Apr 13, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 3.23% | 1,028 |
| Apr 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Apr 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | - |
| Apr 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.19% | - |
| Apr 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.77 | 1.68% | - |
| Mar 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.68 | -1.65% | - |
| Mar 30, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 5.77 | - | 1,708 |
| Mar 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.77 | -3.97% | - |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.01 | 0.80% | 600 |
| Mar 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.96 | - | - |
| Mar 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.96 | -3.10% | - |
| Mar 23, 2026 | 6.10 | 6.45 | 6.10 | 6.45 | 6.16 | 2.38% | 485 |
| Mar 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.01 | -3.08% | - |