OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.520
0.00 (0.00%)
At close: Mar 27, 2026
FRA:9D2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | - |
| Mar 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Mar 25, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | - |
| Mar 24, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | -2.56% | - |
| Mar 23, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 6.12% | - |
| Mar 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 19, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Mar 18, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Mar 17, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | - |
| Mar 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 9.22% | - |
| Mar 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Mar 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.98% | - |
| Mar 10, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -6.52% | - |
| Mar 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -16.87% | - |
| Mar 6, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -5.14% | - |
| Mar 5, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 7.36% | - |
| Mar 4, 2026 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | -3.55% | 987 |
| Mar 3, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | - |
| Mar 2, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | - |
| Feb 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Feb 26, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 3.75% | - |
| Feb 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Feb 24, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 3.77% | - |
| Feb 23, 2026 | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| 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% | - |