OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.900
-0.010 (-0.52%)
Last updated: Jan 28, 2026, 5:15 PM CET
OSL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |