Owens Corning (FRA:O5Q)
Germany · Delayed Price · Currency is EUR 100.35
+1.03 (1.04%)
At close: Oct 23, 2026
FRA:O5Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 102.65 | 102.65 | 100.35 | 100.35 | 100.35 | 1.04% | - |
| Oct 22, 2026 | 98.14 | 99.32 | 98.14 | 99.32 | 99.32 | 1.16% | - |
| Oct 21, 2026 | 98.96 | 98.96 | 98.18 | 98.18 | 98.18 | 0.57% | - |
| Oct 20, 2026 | 97.22 | 97.62 | 97.22 | 97.62 | 97.62 | 0.43% | - |
| Oct 19, 2026 | 100.65 | 100.65 | 97.20 | 97.20 | 97.20 | -2.99% | - |
| Oct 16, 2026 | 100.50 | 100.90 | 100.50 | 100.90 | 100.20 | 2.52% | - |
| Oct 15, 2026 | 98.06 | 98.42 | 98.06 | 98.42 | 97.74 | -0.06% | - |
| Oct 14, 2026 | 99.78 | 99.78 | 98.48 | 98.48 | 97.79 | -0.99% | - |
| Oct 13, 2026 | 100.05 | 100.05 | 99.46 | 99.46 | 98.77 | 0.26% | - |
| Oct 12, 2026 | 101.80 | 101.80 | 99.20 | 99.20 | 98.51 | -2.12% | - |
| Oct 9, 2026 | 103.75 | 103.75 | 101.35 | 101.35 | 100.64 | 1.15% | - |
| Oct 8, 2026 | 101.15 | 101.15 | 100.20 | 100.20 | 99.50 | -0.79% | - |
| Oct 7, 2026 | 105.60 | 105.60 | 101.00 | 101.00 | 100.30 | -2.23% | - |
| Oct 6, 2026 | 103.90 | 103.90 | 103.30 | 103.30 | 102.58 | 1.67% | - |
| Oct 5, 2026 | 105.00 | 105.00 | 101.60 | 101.60 | 100.89 | -2.03% | - |
| Oct 2, 2026 | 103.45 | 103.70 | 103.45 | 103.70 | 102.98 | 2.67% | - |
| Oct 1, 2026 | 103.05 | 104.85 | 101.00 | 101.00 | 100.30 | -1.99% | 1 |
| Sep 30, 2026 | 103.55 | 103.55 | 103.05 | 103.05 | 102.33 | -3.42% | - |
| Sep 29, 2026 | 109.00 | 109.00 | 106.70 | 106.70 | 105.96 | -1.11% | 17 |
| Sep 28, 2026 | 107.20 | 107.90 | 103.75 | 107.90 | 107.15 | 2.66% | 220 |
| Sep 25, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 104.37 | -1.18% | - |
| Sep 24, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 105.61 | -3.19% | - |
| Sep 23, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.09 | 4.62% | - |
| Sep 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.27 | -2.37% | - |
| Sep 21, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 106.80 | 1.41% | - |
| Sep 18, 2026 | 107.75 | 107.75 | 106.05 | 106.05 | 105.31 | -2.80% | - |
| Sep 17, 2026 | 110.00 | 110.00 | 109.10 | 109.10 | 108.34 | -0.41% | - |
| Sep 16, 2026 | 110.55 | 110.55 | 109.55 | 109.55 | 108.79 | 0.18% | - |
| Sep 15, 2026 | 110.30 | 110.30 | 109.35 | 109.35 | 108.59 | -1.40% | - |
| Sep 14, 2026 | 112.55 | 112.55 | 110.90 | 110.90 | 110.13 | 1.88% | - |
| Sep 11, 2026 | 109.25 | 109.25 | 108.85 | 108.85 | 108.09 | 2.40% | - |
| Sep 10, 2026 | 109.80 | 109.80 | 106.30 | 106.30 | 105.56 | -2.74% | - |
| Sep 9, 2026 | 111.00 | 111.00 | 109.30 | 109.30 | 108.54 | -5.45% | - |
| Sep 8, 2026 | 117.70 | 117.70 | 115.60 | 115.60 | 114.80 | -2.12% | - |
| Sep 7, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 117.28 | 4.24% | - |
| Sep 4, 2026 | 114.80 | 114.80 | 113.30 | 113.30 | 112.51 | -1.61% | - |
| Sep 3, 2026 | 114.60 | 115.15 | 114.60 | 115.15 | 114.35 | 1.14% | - |
| Sep 2, 2026 | 114.15 | 114.15 | 113.85 | 113.85 | 113.06 | -2.36% | - |
| Sep 1, 2026 | 117.90 | 117.90 | 116.60 | 116.60 | 115.79 | -3.36% | - |
| Aug 31, 2026 | 121.85 | 121.85 | 120.65 | 120.65 | 119.81 | -1.31% | - |
| Aug 28, 2026 | 121.90 | 122.25 | 121.90 | 122.25 | 121.40 | 0.33% | - |
| Aug 27, 2026 | 124.30 | 124.30 | 121.85 | 121.85 | 121.00 | -1.73% | - |
| Aug 26, 2026 | 124.25 | 124.25 | 124.00 | 124.00 | 123.14 | 0.24% | - |
| Aug 25, 2026 | 125.10 | 125.10 | 123.70 | 123.70 | 122.84 | -1.47% | - |
| Aug 24, 2026 | 124.65 | 125.55 | 124.65 | 125.55 | 124.68 | 1.29% | - |
| Aug 21, 2026 | 124.65 | 124.65 | 123.95 | 123.95 | 123.09 | - | - |
| Aug 20, 2026 | 128.35 | 128.35 | 123.95 | 123.95 | 123.09 | -3.35% | - |
| Aug 19, 2026 | 128.30 | 128.30 | 128.25 | 128.25 | 127.36 | -2.14% | - |
| Aug 18, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 130.14 | -0.91% | - |
| Aug 17, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 131.33 | 0.84% | - |