Otsuka Holdings Co., Ltd. (FRA:OS1)
Germany · Delayed Price · Currency is EUR 57.50
+0.50 (0.88%)
At close: Feb 20, 2026
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 0.88% | 100 |
| Feb 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Feb 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Feb 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Feb 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Feb 13, 2026 | 57.50 | 61.00 | 57.50 | 59.50 | 59.50 | 10.19% | 740 |
| Feb 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Feb 10, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 3.88% | - |
| Feb 9, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | - |
| Feb 6, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | - | 50 |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Feb 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Feb 3, 2026 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | 1.81% | 300 |
| Feb 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Jan 30, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Jan 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Jan 28, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Jan 27, 2026 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Jan 26, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jan 23, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 3.06% | - |
| Jan 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Jan 21, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 3.80% | - |
| Jan 20, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jan 19, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Jan 16, 2026 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Jan 15, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 1.63% | - |
| Jan 14, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Jan 13, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | -1.39% | - |
| Jan 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 9, 2026 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | - | - |
| Jan 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.34% | - |
| Jan 7, 2026 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| Jan 6, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -3.25% | - |
| Jan 5, 2026 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 1.65% | - |
| Jan 2, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 0.83% | - |
| Dec 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Dec 29, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | -2.02% | - |
| Dec 23, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.22 | 2.90% | - |
| Dec 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.83 | -4.55% | - |
| Dec 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | - | - |
| Dec 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | - | - |
| Dec 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | 1.00% | - |
| Dec 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.62 | -0.99% | - |
| Dec 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | - | - |
| Dec 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | -0.98% | - |
| Dec 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | - | - |
| Dec 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | - | - |
| Dec 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | 0.99% | - |
| Dec 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.11 | - | - |