OGE Energy Corp. (FRA:OG5)
Germany · Delayed Price · Currency is EUR 39.00
-0.60 (-1.52%)
At close: Apr 23, 2026
FRA:OG5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -0.97% | - |
| 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% | - |
| Mar 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | -1.90% | - |
| Mar 18, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 41.63 | 0.96% | 5 |
| Mar 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.23 | -0.48% | - |
| Mar 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.43 | 1.46% | - |
| Mar 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | 2.49% | - |
| Mar 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.84 | -0.50% | - |
| Mar 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.04 | -0.98% | - |
| Mar 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.44 | -0.97% | - |
| Mar 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.83 | 0.49% | - |
| Mar 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | -1.44% | - |
| Mar 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.23 | -0.48% | - |
| Mar 4, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.43 | - | 17 |
| Mar 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.43 | 1.95% | - |
| Mar 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | 0.99% | - |
| Feb 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | 0.50% | - |
| Feb 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.04 | - | - |
| Feb 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.04 | 0.50% | - |
| Feb 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.84 | 2.03% | - |
| Feb 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.05 | 0.51% | - |
| Feb 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.85 | 0.51% | - |
| Feb 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | -0.51% | - |
| Feb 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.85 | 0.51% | - |
| Feb 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | 0.52% | - |
| Feb 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.45 | 1.04% | - |
| Feb 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | 2.13% | - |
| Feb 12, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.27 | 1.08% | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.87 | 1.64% | - |