Osaka Organic Chemical Industry Ltd. (FRA:7YE)
Germany · Delayed Price · Currency is EUR 20.60
+0.40 (1.98%)
Last updated: Nov 28, 2025, 9:59 AM CET
FRA:7YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 20, 2025 | 18.30 | 18.30 | 18.20 | 18.30 | 18.13 | 6.40% | - |
| Oct 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | -2.82% | - |
| Oct 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -1.12% | - |
| Oct 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | 1.13% | - |
| Oct 14, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.53 | -0.56% | - |
| Oct 13, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.63 | 0.56% | - |
| Oct 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -3.28% | - |
| Oct 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | 3.98% | - |
| Oct 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | -1.12% | - |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | 1.14% | - |
| Oct 6, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.43 | - | - |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | - | - |
| Oct 2, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | 17.43 | 5.39% | - |
| Oct 1, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.54 | -1.18% | - |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | - | - |
| Sep 29, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.74 | - | - |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | -1.17% | - |
| Sep 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | - | - |
| Sep 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | -1.16% | - |
| Sep 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | - | - |
| Sep 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 2.98% | - |