Osaka Organic Chemical Industry Ltd. (FRA:7YE)
Germany · Delayed Price · Currency is EUR 23.40
+3.60 (18.18%)
At close: Dec 23, 2025
FRA:7YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 19.81 | -1.96% | - |
| Nov 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | 0.99% | - |
| Nov 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 1.00% | - |
| Nov 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |
| Nov 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |
| Nov 7, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.81 | -0.99% | - |
| Nov 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 1.51% | - |
| Nov 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | -2.45% | - |
| Nov 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | - | - |
| Nov 3, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.21 | - | - |
| Oct 31, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.21 | 3.03% | - |
| Oct 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | -1.00% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.81 | 2.04% | - |
| Oct 28, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.41 | -2.97% | - |
| Oct 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 2.54% | - |
| Oct 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | 3.68% | - |
| Oct 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | -0.52% | - |
| Oct 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | -0.52% | - |
| Oct 21, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.02 | 4.92% | - |