Okasan Securities Group Inc. (FRA:OKN)
Germany · Delayed Price · Currency is EUR 6.95
0.00 (0.00%)
At close: Sep 18, 2026
FRA:OKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 17, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Sep 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Sep 15, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Sep 14, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Sep 11, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 4.62% | - |
| Sep 10, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Sep 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 8, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 7, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | - |
| Sep 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Sep 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Sep 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Sep 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Aug 31, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Aug 28, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 2.27% | - |
| Aug 27, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 3.12% | - |
| Aug 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Aug 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Aug 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Aug 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Aug 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Aug 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Aug 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Aug 14, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 10, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Aug 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Aug 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Aug 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Aug 4, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Aug 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jul 31, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 2.54% | - |
| Jul 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 6.31% | - |
| Jul 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Jul 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jul 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jul 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Jul 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 17, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -2.68% | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jul 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Jul 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 13, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |