OssDsign AB (publ) (FRA:5J6)
Germany · Delayed Price · Currency is EUR 0.5580
+0.0030 (0.54%)
Last updated: Feb 23, 2026, 8:21 AM CET
OssDsign AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.90% | - |
| Feb 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 18, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.08% | - |
| Feb 17, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.33% | - |
| Feb 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.76% | - |
| Feb 13, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.19% | - |
| Feb 12, 2026 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 8.99% | 3,750 |
| Feb 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.56% | - |
| Feb 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.49% | - |
| Feb 9, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.09% | - |
| Feb 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.01% | - |
| Feb 5, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -2.35% | 13,500 |
| Feb 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -10.75% | - |
| Feb 3, 2026 | 0.85 | 0.85 | 0.72 | 0.72 | 0.72 | -4.15% | 1,000 |
| Feb 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -9.23% | - |
| Jan 30, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.16% | - |
| Jan 29, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Jan 28, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.89% | - |
| Jan 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.96% | - |
| Jan 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.00% | - |
| Jan 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90% | - |
| Jan 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Jan 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.19% | - |
| Jan 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.52% | - |
| Jan 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Jan 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Jan 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.85% | - |
| Jan 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.33% | - |
| Jan 13, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.38% | 10,000 |
| Jan 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Jan 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.83% | - |
| Jan 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.24% | - |
| Jan 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | - |
| Jan 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | - |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.71% | - |
| Dec 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Dec 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.06% | - |
| Dec 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.19% | - |
| Dec 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.21% | - |
| Dec 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Dec 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.19% | 240 |
| Dec 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.20% | - |
| Dec 16, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -8.84% | 2,500 |
| Dec 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.12% | - |
| Dec 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.25% | - |
| Dec 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 8.02% | - |
| Dec 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.75% | - |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 8.90% | - |
| Dec 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.51% | - |