OSB Group Plc (FRA:2UK)
Germany · Delayed Price · Currency is EUR 5.65
-0.05 (-0.88%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:2UK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.88% | - |
| Aug 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Aug 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Aug 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.56% | - |
| Aug 17, 2026 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 7.96% | 1,611 |
| Aug 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Aug 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.18% | - |
| Aug 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | -2.56% | - |
| Aug 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | - | - |
| Aug 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | 1.74% | - |
| Aug 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | -10.85% | - |
| Aug 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | - | - |
| Aug 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | - | - |
| Aug 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | 2.38% | - |
| Aug 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | -4.55% | - |
| Jul 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | 1.54% | - |
| Jul 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 0.78% | - |
| Jul 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | -2.27% | - |
| Jul 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Jul 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | -1.49% | - |
| Jul 24, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.54 | 2.29% | 5,000 |
| Jul 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.39 | -0.76% | - |
| Jul 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | 1.54% | - |
| Jul 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | - | - |
| Jul 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 0.78% | - |
| Jul 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | - | - |
| Jul 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | 0.78% | - |
| Jul 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.24 | - | - |
| Jul 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.24 | - | - |
| Jul 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.24 | 0.79% | - |
| Jul 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | 0.79% | - |
| Jul 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | -1.56% | - |
| Jul 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.24 | -1.54% | - |
| Jul 7, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.34 | 2.36% | 304 |
| Jul 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | 0.79% | - |
| Jul 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | 1.61% | - |
| Jul 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.05 | 2.48% | - |
| Jul 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.90 | 0.83% | - |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | -3.23% | - |
| Jun 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.05 | - | - |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.05 | 1.64% | - |
| Jun 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.95 | 0.83% | - |
| Jun 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.90 | 1.68% | - |
| Jun 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.81 | -0.83% | - |
| Jun 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | -0.83% | - |
| Jun 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.90 | - | - |
| Jun 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.90 | - | - |