ORIX JREIT Inc. (FRA:O2F)
Germany · Delayed Price · Currency is EUR 525.00
+5.00 (0.96%)
At close: Aug 26, 2026
FRA:O2F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.96% | - |
| Aug 25, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Aug 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | - |
| Aug 21, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Aug 20, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | - |
| Aug 19, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Aug 18, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Aug 17, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -3.74% | - |
| Aug 14, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Aug 13, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Aug 12, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Aug 11, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Aug 10, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Aug 7, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Aug 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Aug 5, 2026 | 520.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.90% | - |
| Aug 4, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.87% | - |
| Aug 3, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jul 31, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jul 30, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Jul 29, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1.87% | - |
| Jul 28, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.94% | - |
| Jul 27, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1.92% | - |
| Jul 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.97% | - |
| Jul 23, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| Jul 22, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | - |
| Jul 21, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | - |
| Jul 20, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jul 17, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jul 16, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Jul 15, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | - |
| Jul 14, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | - |
| Jul 13, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jul 10, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jul 9, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | - |
| Jul 8, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Jul 7, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | - |
| Jul 6, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Jul 3, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1.98% | - |
| Jul 2, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.41% | - |
| Jul 1, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -1.39% | - |
| Jun 30, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jun 29, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | - |
| Jun 26, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.00% | - |
| Jun 25, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jun 24, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.21% | - |
| Jun 23, 2026 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | 1.23% | - |
| Jun 22, 2026 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | -0.41% | - |
| Jun 19, 2026 | 488.00 | 492.00 | 488.00 | 490.00 | 490.00 | 1.24% | - |
| Jun 18, 2026 | 482.00 | 484.00 | 482.00 | 484.00 | 484.00 | 0.41% | - |