OGE Energy Corp. (FRA:OG5)
Germany · Delayed Price · Currency is EUR 41.20
-0.80 (-1.90%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:OG5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Jul 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jul 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Jul 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Jul 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jul 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Jul 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Jul 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Jul 15, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Jul 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Jul 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jul 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jul 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Jul 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Jul 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Jul 6, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.03% | - |
| Jul 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.63 | -3.23% | - |
| Jul 2, 2026 | 41.20 | 43.40 | 41.20 | 43.40 | 43.02 | 4.83% | 7 |
| Jul 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.03 | -1.43% | - |
| Jun 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.63 | 0.48% | - |
| Jun 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.43 | 0.48% | - |
| Jun 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.23 | 0.48% | - |
| Jun 25, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.03 | 1.47% | - |
| Jun 24, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.44 | 0.99% | - |
| Jun 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.04 | 1.51% | - |
| Jun 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.45 | -0.50% | - |
| Jun 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | -0.50% | - |
| Jun 18, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.84 | - | - |
| Jun 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.84 | -1.47% | - |
| Jun 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.44 | 1.49% | - |
| Jun 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.84 | 0.50% | - |
| Jun 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | -0.99% | - |
| Jun 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.04 | 1.00% | - |
| Jun 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | 1.52% | - |
| Jun 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.05 | -2.96% | - |
| Jun 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | 2.53% | - |
| Jun 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | 1.54% | - |
| Jun 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | -1.52% | - |
| Jun 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | 2.59% | - |
| Jun 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.26 | -3.98% | - |
| Jun 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.84 | 0.50% | - |
| May 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | -1.96% | - |
| May 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.44 | 0.49% | - |
| May 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | 1.00% | - |
| May 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.84 | 0.50% | - |
| May 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | - | - |
| May 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | - | - |
| May 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | -0.50% | - |
| May 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.84 | 1.52% | - |
| May 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | 2.59% | - |