OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.160
+0.010 (0.87%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:9D2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 100 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Oct 21, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Oct 20, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | - |
| Oct 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Oct 15, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | - |
| Oct 14, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Oct 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Oct 12, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | - |
| Oct 9, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Oct 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 7, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 3.57% | - |
| Oct 6, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 5, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | - |
| Oct 2, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 30, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 29, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 28, 2026 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 3.70% | - |
| Sep 25, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | - |
| Sep 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 23, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 7.92% | - |
| Sep 22, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -6.48% | - |
| Sep 21, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -7.69% | - |
| Sep 18, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.63% | - |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Sep 16, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.80% | - |
| Sep 15, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Sep 14, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -0.88% | - |
| Sep 11, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.67% | - |
| Sep 10, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Sep 9, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Sep 8, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Sep 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Sep 4, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Sep 3, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -2.48% | - |
| Sep 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 1, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| Aug 31, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | - |
| Aug 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Aug 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 26, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 25, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | - |
| Aug 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Aug 21, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | - | 100 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 20,000 |
| Aug 19, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | - | 25,000 |
| Aug 18, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 300 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.24% | - |