Oriental Land Co., Ltd. (FRA:OLL)
Germany · Delayed Price · Currency is EUR 18.40
+0.20 (1.10%)
At close: Oct 23, 2026
FRA:OLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Oct 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Oct 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Oct 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Oct 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Oct 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Oct 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Oct 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Oct 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Oct 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Sep 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Sep 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.91% | - |
| Sep 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | -2.45% | - |
| Sep 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 1.24% | - |
| Sep 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | -3.01% | - |
| Sep 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | - | - |
| Sep 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | - | - |
| Sep 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 0.61% | - |
| Sep 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | -2.94% | - |
| Sep 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 3.03% | - |
| Sep 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | -2.37% | - |
| Sep 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | -1.74% | - |
| Sep 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | 1.18% | - |
| Sep 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | -2.86% | - |
| Sep 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 0.57% | - |
| Sep 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | -1.14% | - |
| Sep 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | 4.14% | - |
| Sep 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | -0.59% | - |
| Sep 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 1.19% | - |
| Sep 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | 5.00% | - |
| Sep 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | -0.62% | - |
| Sep 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | - | - |
| Aug 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | - | - |
| Aug 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | 1.26% | - |
| Aug 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | -0.63% | - |
| Aug 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | 0.63% | - |
| Aug 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | - | - |
| Aug 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | - | - |
| Aug 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | 0.63% | - |
| Aug 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | 2.60% | - |
| Aug 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | 0.65% | - |
| Aug 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | -0.65% | - |
| Aug 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | -3.75% | - |