OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.170
+0.030 (2.63%)
At close: Sep 18, 2026
FRA:9D2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 236 |
| Aug 13, 2026 | 1.36 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 236 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Aug 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 10, 2026 | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | 1.52% | 36 |
| Aug 7, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | - |
| Aug 6, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 200 |
| Aug 5, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | - |
| Aug 4, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 3.10% | - |
| Aug 3, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | - |
| Jul 31, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jul 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jul 29, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jul 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -3.03% | - |
| 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 |