OSL Group Limited (FRA:9D2)
Germany · Delayed Price · Currency is EUR 1.230
-0.050 (-3.91%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:9D2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| May 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.94% | 1,908 |
| May 15, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| May 14, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | - |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| May 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| May 8, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| May 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| May 6, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | - |
| May 5, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| May 4, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.96% | - |
| Apr 30, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | - |
| Apr 29, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | - |
| Apr 28, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -2.19% | - |
| Apr 27, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Apr 23, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | - |
| 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% | - |