OssDsign AB (publ) (FRA:5J6)
Germany · Delayed Price · Currency is EUR 0.9990
0.00 (0.00%)
At close: Jan 2, 2026
OssDsign AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.93% | - |
| Dec 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.88% | - |
| Dec 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.02% | - |
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.29% | - |
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.08% | - |
| Nov 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.94% | - |
| Nov 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.37% | - |
| Nov 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.22% | - |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.32% | - |
| Nov 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.95% | - |
| Nov 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.96% | - |
| Nov 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Nov 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.41% | - |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.83% | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.74% | - |
| Nov 10, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 2.27% | 2,120 |
| Nov 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.04% | - |
| Nov 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.66% | - |
| Nov 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.61% | - |
| Nov 4, 2025 | 1.14 | 1.14 | 0.99 | 0.99 | 0.99 | -12.65% | 1,000 |
| Nov 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | - |
| Oct 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | - |
| Oct 30, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | - |
| Oct 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | - |
| Oct 27, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 6.96% | - |