Otsuka Holdings Co., Ltd. (FRA:OS1)
Germany · Delayed Price · Currency is EUR 48.20
+0.60 (1.26%)
At close: Nov 28, 2025
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Nov 28, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 1.26% | - |
| Nov 27, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.03% | - |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.20% | - |
| Nov 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Nov 24, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Nov 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Nov 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Nov 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Nov 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Nov 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Nov 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Nov 13, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -3.43% | 26 |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Nov 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Nov 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.60% | - |
| Nov 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | 20 |
| Nov 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Nov 5, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.91% | - |
| Nov 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Oct 30, 2025 | 46.20 | 46.80 | 45.80 | 45.80 | 45.80 | 0.88% | 35 |
| Oct 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Oct 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Oct 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Oct 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Oct 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Oct 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 20, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Oct 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Oct 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Oct 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Oct 10, 2025 | 45.40 | 45.40 | 44.00 | 44.00 | 44.00 | -5.58% | 16 |
| Oct 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Oct 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Oct 6, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Oct 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Oct 1, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 5.36% | - |
| Sep 30, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.28% | 10 |
| Sep 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Sep 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.82% | - |
| Sep 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Sep 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Sep 23, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | 0.44% | 50 |