OGE Energy Corp. (FRA:OG5)
Germany · Delayed Price · Currency is EUR 39.60
+1.00 (2.59%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:OG5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.98% | - |
| Jun 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| May 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| May 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| May 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| May 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| May 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| May 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| May 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| May 18, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| May 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| May 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| May 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| May 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| May 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.92% | - |
| May 8, 2026 | 39.40 | 40.80 | 39.40 | 40.80 | 40.80 | 2.51% | 2 |
| May 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| May 6, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.49% | 101 |
| May 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| May 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Apr 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Apr 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Apr 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Apr 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Apr 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Apr 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Apr 22, 2026 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | - | 15 |
| Apr 21, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Apr 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Apr 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Apr 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Apr 15, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Apr 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Apr 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Apr 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Apr 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.08% | - |
| Apr 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.03 | 0.98% | - |
| Apr 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | -0.49% | - |
| Mar 31, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | -1.44% | - |
| Mar 30, 2026 | 40.80 | 41.80 | 40.80 | 41.80 | 41.43 | 2.45% | 8 |
| Mar 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.44 | 0.99% | - |
| Mar 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.04 | 1.00% | - |
| Mar 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.64 | 0.50% | - |
| Mar 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.45 | 1.02% | - |
| Mar 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.05 | -2.48% | - |
| Mar 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.04 | -1.94% | - |