OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.380
-0.060 (-4.17%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:9D2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | - | -0.69% | - |
| Apr 22, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | - |
| Apr 21, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -2.67% | - |
| Apr 20, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Apr 17, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | - | - |
| Apr 16, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.76% | - |
| Apr 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Apr 14, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 2.19% | - |
| Apr 13, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -9.87% | - |
| Apr 10, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Apr 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Apr 8, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | - |
| Apr 7, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 2, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | -2.01% | - |
| Apr 1, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -1.97% | - |
| Mar 31, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Mar 30, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | - |
| 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% | - |