Oriental Land Co., Ltd. (FRA:OLL)
Germany · Delayed Price · Currency is EUR 19.50
-0.10 (-0.51%)
Last updated: Oct 24, 2025, 8:02 AM CET
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | 50 |
| Oct 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 50 |
| Oct 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 50 |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | 50 |
| Oct 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | 50 |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | 50 |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.19% | 50 |
| Oct 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.02% | 50 |
| Oct 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 50 |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | 50 |
| Oct 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | 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 | 12.90 | -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% | - |
| Sep 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | -1.92% | - |
| Sep 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | -0.95% | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | -0.94% | - |
| Sep 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | 2.91% | - |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | - | - |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | - | - |
| Sep 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | -2.83% | - |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | - | - |
| Sep 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | 0.95% | - |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | 0.96% | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | - | - |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | 0.97% | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | 0.98% | - |
| Sep 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | -1.92% | - |
| Sep 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | 1.96% | - |
| Aug 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | -0.97% | - |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | 0.98% | - |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | 3.03% | - |
| Aug 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | -2.94% | - |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | -1.92% | - |
| Aug 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | - | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | -1.89% | - |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | 4.95% | - |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | - | - |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | - | - |
| Aug 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | 4.66% | - |
| Aug 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.26 | 2.66% | - |