Oriental Land Co., Ltd. (FRA:OLL)
Germany · Delayed Price · Currency is EUR 16.30
-0.20 (-1.21%)
At close: Nov 28, 2025
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Nov 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Nov 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Nov 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Nov 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Nov 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 17, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -5.20% | 4 |
| Nov 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Nov 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Nov 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Nov 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Nov 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Nov 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -10.88% | - |
| Oct 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Oct 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Oct 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Oct 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Oct 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.19% | - |
| Oct 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.02% | - |
| Oct 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Oct 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Oct 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | 50 |
| Oct 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Oct 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Oct 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.86 | -3.40% | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | -0.96% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | 0.97% | - |
| Sep 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | - | - |
| Sep 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | 0.98% | - |