OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.660
-0.160 (-8.79%)
Last updated: Dec 1, 2025, 8:05 AM CET
OSL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | - |
| Nov 27, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 5.26% | - |
| Nov 26, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | - |
| Nov 25, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.81% | - |
| Nov 24, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | - |
| Nov 21, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | - |
| Nov 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Nov 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Nov 18, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Nov 17, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -3.49% | - |
| Nov 14, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -4.97% | - |
| Nov 13, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Nov 12, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | - |
| Nov 11, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 2.21% | - |
| Nov 10, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 4.62% | - |
| Nov 7, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Nov 6, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | - |
| Nov 5, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -4.37% | - |
| Nov 4, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -5.67% | - |
| Nov 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Oct 31, 2025 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Oct 30, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | - |
| Oct 29, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 28, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Oct 27, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 7.22% | - |
| Oct 24, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | - |
| Oct 23, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | -1.67% | - |
| Oct 22, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 21, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.87% | - |
| Oct 20, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 6.75% | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -7.91% | - |
| Oct 16, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | - |
| Oct 15, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 3.53% | - |
| Oct 14, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -3.95% | - |
| Oct 13, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | -2.21% | - |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Oct 9, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 360 |
| Oct 8, 2025 | 1.81 | 1.94 | 1.81 | 1.85 | 1.85 | -1.60% | 5,400 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Oct 6, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 13.33% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 2, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | - |
| Oct 1, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | - |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Sep 29, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | - |
| Sep 26, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 25, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -1.23% | - |
| Sep 24, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Sep 23, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -6.40% | - |
| Sep 22, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.71% | - |