ORIX JREIT Inc. (FRA:O2F)
Germany · Delayed Price · Currency is EUR 478.00
+4.00 (0.84%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:O2F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 484.00 | 484.00 | 476.00 | 478.00 | 478.00 | 0.84% | 8 |
| Oct 22, 2026 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | 0.42% | - |
| Oct 21, 2026 | 476.00 | 476.00 | 472.00 | 472.00 | 472.00 | - | - |
| Oct 20, 2026 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | -1.67% | - |
| Oct 19, 2026 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | 2.13% | - |
| Oct 16, 2026 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | -2.49% | - |
| Oct 15, 2026 | 486.00 | 486.00 | 480.00 | 482.00 | 482.00 | 1.26% | - |
| Oct 14, 2026 | 482.00 | 482.00 | 476.00 | 476.00 | 476.00 | -0.42% | - |
| Oct 13, 2026 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | 0.84% | - |
| Oct 12, 2026 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | 0.42% | - |
| Oct 9, 2026 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | -0.84% | - |
| Oct 8, 2026 | 482.00 | 482.00 | 476.00 | 476.00 | 476.00 | -0.42% | - |
| Oct 7, 2026 | 484.00 | 484.00 | 476.00 | 478.00 | 478.00 | -0.42% | - |
| Oct 6, 2026 | 486.00 | 486.00 | 480.00 | 480.00 | 480.00 | -0.83% | - |
| Oct 5, 2026 | 488.00 | 488.00 | 484.00 | 484.00 | 484.00 | - | - |
| Oct 2, 2026 | 490.00 | 490.00 | 482.00 | 484.00 | 484.00 | -1.22% | - |
| Oct 1, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.81% | - |
| Sep 30, 2026 | 498.00 | 498.00 | 494.00 | 494.00 | 494.00 | 0.41% | - |
| Sep 29, 2026 | 494.00 | 494.00 | 490.00 | 492.00 | 492.00 | -1.20% | - |
| Sep 28, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | - |
| Sep 25, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | - |
| Sep 24, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 0.81% | - |
| Sep 23, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 0.40% | - |
| Sep 22, 2026 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | - | - |
| Sep 21, 2026 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | - | - |
| Sep 18, 2026 | 510.00 | 510.00 | 494.00 | 494.00 | 494.00 | -3.14% | - |
| Sep 17, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | - |
| Sep 16, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | - |
| Sep 15, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | - |
| Sep 14, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | - |
| Sep 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Sep 10, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Sep 9, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Sep 8, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | - |
| Sep 7, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Sep 4, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Sep 3, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | - |
| Sep 2, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | - |
| Sep 1, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 2.00% | - |
| Aug 31, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Aug 28, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -1.34% | - |
| Aug 27, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 506.80 | -0.95% | - |
| Aug 26, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 511.67 | 0.96% | - |
| Aug 25, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 506.80 | - | - |
| Aug 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 506.80 | 0.97% | - |
| Aug 21, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 501.93 | -0.96% | - |
| Aug 20, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 506.80 | 0.97% | - |
| Aug 19, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 501.93 | - | - |
| Aug 18, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 501.93 | - | - |
| Aug 17, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 501.93 | -3.74% | - |