Okasan Securities Group Inc. (FRA:OKN)
Germany · Delayed Price · Currency is EUR 5.05
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| May 29, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| May 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| May 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| May 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| May 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| May 22, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| May 21, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 2.95% | - |
| May 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.44% | - |
| May 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| May 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| May 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| May 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| May 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| May 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| May 8, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -4.95% | - |
| May 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| May 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| May 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Apr 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Apr 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Apr 28, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 5.08% | - |
| Apr 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| 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 | -6.32% | - |
| 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 |