Osaka Organic Chemical Industry Ltd. (FRA:7YE)
Germany · Delayed Price · Currency is EUR 19.50
-0.10 (-0.51%)
At close: Mar 27, 2026
FRA:7YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Mar 26, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | -4.85% | - |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 24, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | - |
| Mar 23, 2026 | 19.10 | 21.00 | 19.10 | 20.40 | 20.40 | - | 1 |
| Mar 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 19, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -7.27% | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Mar 17, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | - |
| Mar 16, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Mar 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Mar 11, 2026 | 21.80 | 23.60 | 21.80 | 21.80 | 21.80 | 1.87% | 25 |
| Mar 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Mar 9, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | -9.57% | - |
| Mar 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Mar 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.59% | - |
| Mar 4, 2026 | 21.80 | 23.80 | 21.80 | 21.80 | 21.80 | -6.84% | 11 |
| Mar 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.65% | - |
| Mar 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Feb 26, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 25, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Feb 24, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Feb 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Feb 19, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 3.39% | - |
| Feb 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Feb 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Feb 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 13, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | -3.36% | - |
| Feb 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -8.46% | - |
| Feb 10, 2026 | 22.00 | 26.00 | 22.00 | 26.00 | 26.00 | 21.50% | 7 |
| Feb 9, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 4.90% | - |
| Feb 6, 2026 | 21.80 | 21.80 | 20.40 | 20.40 | 20.40 | -13.56% | - |
| Feb 2, 2026 | 20.00 | 23.60 | 20.00 | 23.60 | 23.60 | 15.69% | 8 |
| Jan 30, 2026 | 21.80 | 21.80 | 20.40 | 20.40 | 20.40 | -13.56% | - |
| Jan 26, 2026 | 20.20 | 23.60 | 20.20 | 23.60 | 23.60 | -0.84% | 5 |
| Jan 19, 2026 | 20.40 | 23.80 | 20.40 | 23.80 | 23.80 | 14.42% | 5 |
| Jan 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jan 15, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Jan 14, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 3.59% | - |
| Jan 13, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | -0.51% | - |
| Jan 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jan 9, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Jan 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Jan 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -9.40% | - |
| Dec 23, 2025 | 19.90 | 23.40 | 19.90 | 23.40 | 23.40 | 18.18% | 1 |
| Dec 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |