Okasan Securities Group Inc. (FRA:OKN)
Germany · Delayed Price · Currency is EUR 4.560
-0.020 (-0.44%)
Last updated: Jan 28, 2026, 8:02 AM CET
Okasan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | - |
| Jan 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.82% | - |
| Jan 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jan 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Jan 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Jan 23, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.74% | - |
| Jan 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.07% | - |
| Jan 21, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -0.90% | - |
| Jan 20, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -4.29% | - |
| Jan 19, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Jan 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| Jan 15, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2.69% | - |
| Jan 14, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | - |
| Jan 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.23% | - |
| Jan 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Jan 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jan 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Jan 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Jan 6, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 4.35% | - |
| Jan 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Jan 2, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | - |
| Dec 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Dec 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Dec 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| Dec 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Dec 19, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Dec 18, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 5.91% | - |
| Dec 17, 2025 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | -5.10% | 1,020 |
| Dec 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Dec 15, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Dec 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Dec 9, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Dec 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Dec 5, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Dec 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Dec 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Dec 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Nov 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Nov 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Nov 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Nov 24, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Nov 21, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 2.09% | - |
| Nov 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Nov 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Nov 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |