OSB Group Plc (FRA:2UK)
Germany · Delayed Price · Currency is EUR 5.85
-0.15 (-2.50%)
At close: Sep 18, 2026
FRA:2UK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Sep 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | - |
| Sep 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Sep 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Sep 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Sep 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Sep 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Sep 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Sep 1, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | -4.76% | 250 |
| Aug 31, 2026 | 5.50 | 6.30 | 5.50 | 6.30 | 6.30 | 13.51% | 1,779 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Aug 26, 2026 | 5.65 | 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% | - |