OSB Group Plc (FRA:2UK)
Germany · Delayed Price · Currency is EUR 6.25
-0.10 (-1.57%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:2UK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.48% | - |
| 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% | - |
| Mar 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.20 | -3.70% | - |
| Mar 18, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.44 | 3.85% | 95 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.20 | -0.76% | - |
| Mar 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.25 | - | - |
| Mar 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.25 | -0.76% | - |
| Mar 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.30 | -1.49% | - |
| Mar 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.39 | 2.29% | - |
| Mar 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.25 | -1.50% | - |
| Mar 9, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.35 | - | 8 |
| Mar 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.35 | 1.53% | - |
| Mar 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.25 | - | - |
| Mar 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.25 | -4.38% | - |
| Mar 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.54 | -1.44% | - |
| Mar 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.63 | -0.71% | - |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.68 | -2.78% | - |
| Feb 26, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 6.87 | 0.70% | 140 |
| Feb 25, 2026 | 6.80 | 7.15 | 6.80 | 7.15 | 6.82 | 5.15% | 75 |
| Feb 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.49 | -2.16% | - |
| Feb 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.63 | 1.46% | - |
| Feb 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.54 | 1.48% | - |
| Feb 19, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.44 | -2.17% | 1,681 |
| Feb 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.58 | 1.47% | - |
| Feb 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.49 | - | - |
| Feb 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.49 | 0.74% | - |
| Feb 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.44 | -0.74% | - |
| Feb 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.49 | -1.45% | - |
| Feb 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.58 | 0.73% | - |