OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.280
-0.040 (-3.03%)
Last updated: Jul 28, 2026, 5:15 PM CET
FRA:9D2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | -3.79% | - |
| Jul 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Jul 24, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | - |
| Jul 23, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Jul 22, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -4.51% | - |
| Jul 21, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 3.10% | - |
| Jul 20, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 4.03% | - |
| Jul 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Jul 16, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 4.88% | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jul 14, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | - |
| Jul 13, 2026 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 275 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Jul 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jul 8, 2026 | 1.25 | 1.30 | 1.24 | 1.24 | 1.24 | 2.48% | 300 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -6.20% | - |
| Jul 6, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Jul 3, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | - |
| Jul 2, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -3.91% | - |
| Jul 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jun 30, 2026 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 300 |
| Jun 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | - |
| Jun 26, 2026 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 225 |
| Jun 25, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -4.55% | - |
| Jun 24, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | - |
| Jun 23, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | - |
| Jun 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Jun 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jun 18, 2026 | 1.28 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 325 |
| Jun 17, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -4.41% | - |
| Jun 16, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | 7.09% | 100 |
| Jun 15, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 11.40% | - |
| Jun 12, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 3.64% | - |
| Jun 11, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 75 |
| Jun 10, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | - |
| Jun 9, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Jun 8, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | - |
| Jun 5, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -3.45% | - |
| Jun 4, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -5.69% | - |
| Jun 3, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -3.91% | - |
| Jun 2, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 4.92% | - |
| Jun 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| May 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| May 28, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | - |
| May 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| May 26, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| May 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| May 22, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | - |
| May 21, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -6.35% | - |
| May 20, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | - |