Oki Electric Industry Co., Ltd. (FRA:OKI)
Germany · Delayed Price · Currency is EUR 18.60
+0.20 (1.09%)
At close: Jun 3, 2026
FRA:OKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jun 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| May 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.76% | - |
| May 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 9.41% | - |
| May 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| May 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 5.45% | - |
| May 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| May 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | - |
| May 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| May 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| May 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -6.40% | - |
| May 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| May 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| May 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -7.03% | - |
| May 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| May 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| May 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| May 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| May 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| May 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| May 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Apr 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Apr 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Apr 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Apr 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Apr 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Apr 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Apr 20, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 6.82% | 1 |
| Apr 17, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -0.56% | 1,050 |
| Apr 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 8.59% | - |
| Apr 15, 2026 | 15.70 | 16.40 | 15.70 | 16.30 | 16.30 | 2.52% | 800 |
| Apr 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Apr 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Apr 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Apr 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 6.96% | - |
| Apr 7, 2026 | 16.00 | 16.30 | 15.80 | 15.80 | 15.80 | 7.48% | 2 |
| Apr 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Mar 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.09% | - |
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.95 | 0.70% | - |
| Mar 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.85 | 1.43% | - |
| Mar 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.65 | -0.71% | - |
| Mar 24, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 13.75 | 6.82% | 30 |
| Mar 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.87 | -8.33% | - |
| Mar 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.05 | - | - |