Osaka Organic Chemical Industry Ltd. (FRA:7YE)
Germany · Delayed Price · Currency is EUR 24.60
0.00 (0.00%)
At close: Aug 26, 2026
FRA:7YE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 25, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Aug 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Aug 21, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Aug 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Aug 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -9.16% | - |
| Aug 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Aug 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | - |
| Aug 14, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 13, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Aug 12, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | - | - |
| Aug 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 10, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Aug 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 6.40% | - |
| Aug 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Aug 3, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -7.97% | - |
| Jul 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Jul 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Jul 22, 2026 | 28.40 | 28.40 | 27.40 | 28.20 | 28.20 | 2.92% | - |
| Jul 21, 2026 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jul 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jul 17, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Jul 16, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Jul 15, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 5.84% | - |
| Jul 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Jul 13, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -2.90% | - |
| Jul 10, 2026 | 27.40 | 27.60 | 27.20 | 27.60 | 27.60 | -2.13% | - |
| Jul 9, 2026 | 28.40 | 28.40 | 27.20 | 28.20 | 28.20 | 5.22% | - |
| Jul 8, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -4.96% | - |
| Jul 7, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | -5.37% | - |
| Jul 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Jul 3, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | -6.10% | - |
| Jul 2, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -0.61% | - |
| Jul 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Jun 30, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jun 26, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jun 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.90% | - |
| Jun 24, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jun 23, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -4.32% | - |
| Jun 22, 2026 | 32.40 | 32.60 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Jun 19, 2026 | 31.60 | 31.80 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jun 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Jun 17, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jun 16, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jun 15, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 4.83% | - |
| Jun 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.84% | - |
| Jun 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |