Osaka Organic Chemical Industry Ltd. (FRA:7YE)
Germany · Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:7YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 32.40 | 32.60 | 32.20 | 32.20 | - | - | - |
| Jun 3, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Jun 2, 2026 | 31.40 | 31.80 | 31.20 | 31.20 | 31.20 | 1.30% | 2 |
| Jun 1, 2026 | 32.00 | 32.40 | 30.80 | 30.80 | 30.80 | -1.28% | 202 |
| May 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| May 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.75% | - |
| May 27, 2026 | 29.40 | 31.80 | 29.40 | 31.80 | 31.58 | 7.43% | 138 |
| May 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | 4.23% | - |
| May 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | 0.71% | - |
| May 22, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.01 | 7.63% | - |
| May 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | -0.76% | - |
| May 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | -5.71% | - |
| May 19, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 27.81 | 2.94% | - |
| May 18, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.02 | -1.45% | - |
| May 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | -2.13% | - |
| May 14, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.01 | 4.44% | 85 |
| May 13, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 26.82 | 2.27% | - |
| May 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | - | - |
| May 11, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.22 | 1.54% | - |
| May 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | -2.26% | - |
| May 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 5.56% | - |
| May 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | - | - |
| May 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | - | - |
| May 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | 0.80% | - |
| Apr 30, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.83 | 0.81% | - |
| Apr 29, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.63 | - | - |
| Apr 28, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.63 | 3.33% | - |
| Apr 27, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 23.84 | 5.26% | - |
| Apr 24, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.65 | -0.87% | - |
| Apr 23, 2026 | 22.40 | 23.00 | 22.20 | 23.00 | 22.84 | - | 47 |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 0.88% | - |
| Apr 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.65 | 1.79% | - |
| Apr 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | - | - |
| Apr 17, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.25 | -1.75% | - |
| Apr 16, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.65 | - | - |
| Apr 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.65 | 1.79% | - |
| Apr 14, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.25 | 2.75% | - |
| Apr 13, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.65 | 2.83% | - |
| Apr 10, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.06 | 3.92% | - |
| Apr 9, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.26 | -1.92% | - |
| Apr 8, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.66 | 6.12% | - |
| Apr 7, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.47 | 2.08% | - |
| Apr 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - | - |
| Apr 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 2.13% | - |
| Mar 31, 2026 | 18.10 | 18.80 | 18.10 | 18.80 | 18.67 | 2.17% | - |
| Mar 30, 2026 | 17.90 | 18.50 | 17.90 | 18.40 | 18.28 | -5.64% | - |
| Mar 27, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.37 | -0.51% | - |
| Mar 26, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.47 | -4.85% | - |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | 0.98% | - |
| Mar 24, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.26 | - | - |