OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.760
-0.030 (-1.68%)
At close: Dec 19, 2025
OSL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 12.57% | - |
| Dec 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Dec 3, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 4.07% | - |
| Dec 2, 2025 | 1.67 | 1.76 | 1.67 | 1.72 | 1.72 | 3.61% | 1,140 |
| Dec 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -8.79% | - |
| 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% | - |