OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.630
+0.050 (3.16%)
Last updated: Feb 23, 2026, 8:10 AM CET
OSL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Feb 19, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Feb 18, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | - |
| Feb 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Feb 16, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -0.62% | 3,000 |
| Feb 13, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Feb 12, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Feb 11, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 4.37% | - |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Feb 9, 2026 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | -1.85% | 250 |
| Feb 6, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | - |
| Feb 5, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Feb 4, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | - |
| Feb 3, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.87% | - |
| Feb 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.11% | - |
| Jan 30, 2026 | 1.78 | 1.84 | 1.77 | 1.78 | 1.78 | -0.56% | 1,005 |
| Jan 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.79% | - |
| Jan 28, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | -0.52% | - |
| Jan 27, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 4.95% | - |
| Jan 26, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | - |
| Jan 23, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jan 22, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jan 21, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | - |
| Jan 20, 2026 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -7.07% | 100 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Jan 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jan 15, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -2.80% | - |
| Jan 14, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 3.88% | 3,056 |
| Jan 13, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Jan 12, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | - |
| Jan 9, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 2.54% | - |
| Jan 8, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 2.07% | - |
| Jan 7, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Jan 6, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | - | - |
| Jan 5, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 3.28% | - |
| Jan 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.17% | - |
| Dec 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Dec 29, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -1.14% | 137 |
| Dec 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Dec 22, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 527 |
| Dec 19, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -1.68% | - |
| Dec 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Dec 17, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -4.71% | - |
| Dec 16, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -2.55% | - |
| Dec 15, 2025 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 3.70% | 1,110 |
| Dec 12, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Dec 11, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -7.55% | 1,110 |
| Dec 10, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | -1.85% | - |
| Dec 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Dec 8, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 4.85% | - |