Octave Specialty Group, Inc. (FRA:FGPN)
Germany · Delayed Price · Currency is EUR 4.480
-0.020 (-0.44%)
At close: Jan 30, 2026
Octave Specialty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jan 28, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -5.35% | 101 |
| Jan 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jan 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | - |
| Jan 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jan 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.66% | - |
| Jan 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -12.92% | - |
| Jan 20, 2026 | 4.90 | 5.65 | 4.90 | 5.65 | 5.65 | 15.31% | 800 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | - |
| Jan 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jan 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 118 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -9.73% | - |
| Jan 13, 2026 | 5.25 | 5.65 | 5.25 | 5.65 | 5.65 | 9.71% | 1,000 |
| Jan 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Jan 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Jan 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | - |
| Jan 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jan 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Jan 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Dec 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Dec 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Dec 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Dec 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Dec 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Dec 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Dec 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -7.69% | - |
| Nov 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Nov 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Nov 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.26% | - |
| Nov 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 450 |
| Nov 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 14.00% | - |
| Nov 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Nov 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Nov 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Nov 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Nov 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Oct 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Oct 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Oct 24, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -0.70% | 181 |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |