Oriental Land Co., Ltd. (FRA:OLL)
Germany · Delayed Price · Currency is EUR 15.30
+0.40 (2.68%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:OLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.67% | - |
| Jul 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Jul 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jul 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Jul 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Jul 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jul 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Jul 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Jul 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.44% | - |
| Jul 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Jul 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jul 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jul 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Jul 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Jul 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Jul 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Jul 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Jun 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jun 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Jun 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jun 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jun 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Jun 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jun 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Jun 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jun 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jun 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jun 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jun 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jun 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | - |
| Jun 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jun 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jun 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jun 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jun 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Jun 1, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| May 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| May 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| May 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| May 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| May 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| May 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| May 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| May 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| May 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |