Osaka Organic Chemical Industry Ltd. (FRA:7YE)
Germany · Delayed Price · Currency is EUR 23.80
-0.60 (-2.46%)
Last updated: Feb 20, 2026, 3:25 PM CET
FRA:7YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Dec 18, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -9.05% | - |
| Dec 17, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 6.06% | 2,011 |
| Dec 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | - |
| Dec 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Dec 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | - |
| Dec 10, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Dec 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Dec 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Nov 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | 3.66% | - |
| Nov 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | - | - |
| Nov 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | - | - |
| Nov 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | -2.55% | - |
| Nov 20, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.41 | 2.08% | - |
| Nov 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | -1.54% | - |
| Nov 18, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.32 | -3.47% | - |
| Nov 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 1.00% | - |