Osaka Organic Chemical Industry Ltd. (FRA:7YE)
Germany · Delayed Price · Currency is EUR 22.80
-0.20 (-0.87%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:7YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.40 | 23.00 | 22.20 | 23.00 | - | - | - |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Apr 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Apr 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 17, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -1.75% | - |
| Apr 16, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Apr 14, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Apr 13, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 2.83% | - |
| Apr 10, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 3.92% | - |
| Apr 9, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Apr 8, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 6.12% | - |
| Apr 7, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Apr 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Mar 31, 2026 | 18.10 | 18.80 | 18.10 | 18.80 | 18.80 | 2.17% | - |
| Mar 30, 2026 | 17.90 | 18.50 | 17.90 | 18.40 | 18.40 | -5.64% | - |
| 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 |