Owens Corning (FRA:O5Q)
Germany · Delayed Price · Currency is EUR 124.00
+0.30 (0.24%)
At close: Aug 26, 2026
FRA:O5Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 125.10 | 125.10 | 123.70 | 123.70 | 123.70 | -1.47% | - |
| Aug 24, 2026 | 124.65 | 125.55 | 124.65 | 125.55 | 125.55 | 1.29% | - |
| Aug 21, 2026 | 124.65 | 124.65 | 123.95 | 123.95 | 123.95 | - | - |
| Aug 20, 2026 | 128.35 | 128.35 | 123.95 | 123.95 | 123.95 | -3.35% | - |
| Aug 19, 2026 | 128.30 | 128.30 | 128.25 | 128.25 | 128.25 | -2.14% | - |
| Aug 18, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | -0.91% | - |
| Aug 17, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 0.84% | - |
| Aug 14, 2026 | 133.75 | 133.75 | 131.15 | 131.15 | 131.15 | -1.58% | - |
| Aug 13, 2026 | 134.05 | 134.05 | 133.25 | 133.25 | 133.25 | -0.30% | - |
| Aug 12, 2026 | 136.60 | 136.60 | 133.65 | 133.65 | 133.65 | 0.04% | - |
| Aug 11, 2026 | 132.00 | 133.60 | 132.00 | 133.60 | 133.60 | 2.14% | - |
| Aug 10, 2026 | 134.85 | 134.85 | 130.80 | 130.80 | 130.80 | -0.95% | - |
| Aug 7, 2026 | 129.30 | 132.05 | 129.30 | 132.05 | 132.05 | 2.48% | - |
| Aug 6, 2026 | 131.05 | 131.05 | 128.85 | 128.85 | 128.85 | -1.45% | - |
| Aug 5, 2026 | 125.65 | 130.75 | 125.65 | 130.75 | 130.75 | 5.91% | - |
| Aug 4, 2026 | 123.60 | 123.60 | 123.45 | 123.45 | 123.45 | 1.56% | - |
| Aug 3, 2026 | 120.15 | 121.55 | 120.15 | 121.55 | 121.55 | 2.57% | - |
| Jul 31, 2026 | 120.25 | 120.25 | 118.50 | 118.50 | 118.50 | 1.50% | - |
| Jul 30, 2026 | 118.30 | 118.30 | 116.75 | 116.75 | 116.75 | -1.77% | 37 |
| Jul 29, 2026 | 124.15 | 124.15 | 118.85 | 118.85 | 118.85 | -5.03% | - |
| Jul 28, 2026 | 124.60 | 125.15 | 124.60 | 125.15 | 125.15 | 0.20% | - |
| Jul 27, 2026 | 125.05 | 125.05 | 124.90 | 124.90 | 124.90 | 2.59% | - |
| Jul 24, 2026 | 120.85 | 121.75 | 120.85 | 121.75 | 121.75 | 2.23% | - |
| Jul 23, 2026 | 120.75 | 120.75 | 119.10 | 119.10 | 119.10 | -2.34% | 85 |
| Jul 22, 2026 | 121.30 | 121.95 | 121.30 | 121.95 | 121.95 | 2.05% | - |
| Jul 21, 2026 | 122.65 | 122.65 | 119.50 | 119.50 | 119.50 | -0.91% | - |
| Jul 20, 2026 | 124.50 | 124.50 | 120.60 | 120.60 | 120.60 | -2.79% | - |
| Jul 17, 2026 | 123.90 | 124.75 | 123.90 | 124.75 | 124.06 | 0.44% | - |
| Jul 16, 2026 | 124.00 | 124.20 | 124.00 | 124.20 | 123.51 | 1.93% | - |
| Jul 15, 2026 | 124.00 | 124.00 | 121.85 | 121.85 | 121.18 | -0.98% | - |
| Jul 14, 2026 | 122.70 | 123.05 | 122.70 | 123.05 | 122.37 | 0.41% | - |
| Jul 13, 2026 | 123.65 | 123.65 | 122.55 | 122.55 | 121.87 | 0.25% | - |
| Jul 10, 2026 | 121.10 | 122.25 | 121.10 | 122.25 | 121.57 | 2.56% | - |
| Jul 9, 2026 | 119.55 | 119.55 | 119.20 | 119.20 | 118.54 | -0.67% | - |
| Jul 8, 2026 | 123.10 | 123.10 | 118.10 | 120.00 | 119.34 | -2.40% | 1,500 |
| Jul 7, 2026 | 126.85 | 126.85 | 122.95 | 122.95 | 122.27 | -5.02% | - |
| Jul 6, 2026 | 131.45 | 131.45 | 129.45 | 129.45 | 128.73 | -1.37% | - |
| Jul 3, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 130.52 | 1.47% | - |
| Jul 2, 2026 | 130.90 | 130.90 | 129.35 | 129.35 | 128.63 | -1.78% | - |
| Jul 1, 2026 | 137.45 | 137.45 | 131.70 | 131.70 | 130.97 | -0.75% | - |
| Jun 30, 2026 | 135.95 | 135.95 | 132.70 | 132.70 | 131.97 | 16.10% | - |
| Jun 29, 2026 | 118.85 | 118.85 | 114.30 | 114.30 | 113.67 | -3.09% | - |
| Jun 26, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.30 | 0.04% | - |
| Jun 25, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.25 | 8.81% | - |
| Jun 24, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 107.75 | 0.88% | - |
| Jun 23, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 106.81 | -2.63% | - |
| Jun 22, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 109.69 | -0.14% | - |
| Jun 19, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 109.84 | 2.74% | - |
| Jun 18, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 106.91 | -2.09% | - |
| Jun 17, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.19 | 4.22% | - |