Okasan Securities Group Inc. (FRA:OKN)
Germany · Delayed Price · Currency is EUR 4.840
+0.060 (1.26%)
At close: Mar 27, 2026
FRA:OKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Mar 26, 2026 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 3.91% | 2,000 |
| Mar 25, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Mar 24, 2026 | 4.54 | 4.54 | 4.40 | 4.54 | 4.54 | 1.34% | 1,700 |
| Mar 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -5.49% | - |
| Mar 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 100 |
| Mar 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Mar 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.85% | - |
| Mar 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Mar 16, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Mar 13, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | - | - |
| Mar 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.53% | - |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Mar 10, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 3.52% | - |
| Mar 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.22% | - |
| Mar 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Mar 5, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Mar 4, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -7.72% | - |
| Mar 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Mar 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Feb 27, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Feb 26, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Feb 25, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 24, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Feb 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Feb 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Feb 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Feb 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Feb 6, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Feb 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Feb 4, 2026 | 4.90 | 5.10 | 4.90 | 4.92 | 4.92 | 0.41% | 7,500 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | - |
| Feb 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| 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% | - |