Okasan Securities Group Inc. (FRA:OKN)
Germany · Delayed Price · Currency is EUR 4.720
+0.020 (0.43%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:OKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Apr 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Apr 21, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Apr 20, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Apr 17, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -0.82% | - |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Apr 15, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Apr 14, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Apr 10, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Apr 9, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Apr 8, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 2.94% | - |
| Apr 7, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 7.69% | - |
| Apr 2, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Apr 1, 2026 | 4.64 | 4.64 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 31, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | 3.74% | - |
| Mar 30, 2026 | 4.46 | 4.46 | 4.28 | 4.28 | 4.28 | -11.57% | - |
| Mar 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.57 | 1.26% | - |
| Mar 26, 2026 | 4.66 | 4.78 | 4.66 | 4.78 | 4.51 | 3.91% | 2,000 |
| Mar 25, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.34 | 1.32% | - |
| Mar 24, 2026 | 4.54 | 4.54 | 4.40 | 4.54 | 4.29 | 1.34% | 1,700 |
| Mar 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.23 | -5.49% | - |
| Mar 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.47 | - | 100 |
| Mar 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.47 | -2.47% | - |
| Mar 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.59 | 3.85% | - |
| Mar 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.42 | 1.74% | - |
| Mar 16, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.34 | -0.43% | - |
| Mar 13, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.36 | - | - |
| Mar 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.36 | -2.53% | - |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.47 | 0.85% | - |
| Mar 10, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.44 | 3.52% | - |
| Mar 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.29 | -4.22% | - |
| Mar 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.47 | 1.28% | - |
| Mar 5, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.42 | 3.08% | - |
| Mar 4, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.29 | -7.72% | - |
| Mar 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.64 | -4.47% | - |
| Mar 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.86 | -3.74% | - |
| Feb 27, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.05 | 2.88% | - |
| Feb 26, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 4.91 | 0.97% | - |
| Feb 25, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 4.86 | - | - |
| Feb 24, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 4.86 | -0.96% | - |
| Feb 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.91 | - | - |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.91 | -2.80% | - |
| Feb 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | 1.90% | - |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.96 | - | - |
| Feb 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.96 | 0.96% | - |
| Feb 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.91 | - | - |
| Feb 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.91 | -2.80% | - |
| Feb 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | 0.94% | - |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.00 | 0.95% | - |