OssDsign AB (publ) (FRA:5J6)
Germany · Delayed Price · Currency is EUR 0.9300
+0.0450 (5.08%)
At close: Nov 28, 2025
OssDsign AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Oct 23, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -5.23% | 750 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.53% | - |
| Oct 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.22% | - |
| Oct 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.17% | - |
| Oct 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.79% | - |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.21% | - |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | - |
| Oct 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -9.92% | - |
| Oct 13, 2025 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 7.50% | 60 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18% | - |
| Oct 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.24% | 1,000 |
| Oct 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.68% | - |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Oct 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.32% | - |
| Oct 3, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 6.12% | 2,130 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.82% | - |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Sep 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.63% | - |
| Sep 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.61% | - |
| Sep 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.58% | - |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.40% | 343 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.53% | - |
| Sep 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.83% | - |