ORIX JREIT Inc. (FRA:O2F)
Germany · Delayed Price · Currency is EUR 510.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:55 AM CET
FRA:O2F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | - |
| Apr 22, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -1.94% | - |
| Apr 21, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Apr 20, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Apr 17, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Apr 16, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | - |
| Apr 15, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Apr 14, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | - |
| Apr 13, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Apr 10, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Apr 9, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Apr 8, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | - |
| Apr 7, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Apr 2, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Apr 1, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 3.00% | - |
| Mar 31, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.96% | - |
| Mar 30, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | -0.97% | - |
| Mar 27, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | - |
| Mar 26, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Mar 25, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | - |
| Mar 24, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | - |
| Mar 23, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | -2.83% | - |
| Mar 20, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 19, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Mar 18, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Mar 17, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Mar 16, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Mar 13, 2026 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 12, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Mar 11, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Mar 10, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Mar 9, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Mar 5, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Mar 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.85% | - |
| Mar 3, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Mar 2, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Feb 27, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -12.90% | - |
| Feb 25, 2026 | 555.00 | 620.00 | 555.00 | 620.00 | 607.11 | 12.73% | 4 |
| Feb 24, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 538.56 | -0.90% | - |
| Feb 20, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 543.46 | 0.91% | - |
| Feb 19, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 538.56 | -0.90% | - |
| Feb 18, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 543.46 | 0.91% | - |
| Feb 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 538.56 | -0.90% | - |
| Feb 16, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 543.46 | 1.83% | - |
| Feb 13, 2026 | 545.00 | 545.00 | 540.00 | 545.00 | 533.67 | -0.91% | - |
| Feb 12, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 538.56 | - | - |
| Feb 11, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 538.56 | 0.92% | - |
| Feb 10, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 533.67 | 0.93% | - |
| Feb 9, 2026 | 540.00 | 600.00 | 540.00 | 540.00 | 528.77 | - | 2 |