Otsuka Holdings Co., Ltd. (FRA:OS1)
Germany · Delayed Price · Currency is EUR 46.20
-0.20 (-0.43%)
At close: Oct 22, 2025
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | 16 |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | 16 |
| Oct 20, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | 16 |
| Oct 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 16 |
| Oct 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 16 |
| Oct 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | 16 |
| Oct 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | 16 |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | 16 |
| 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% | 10 |
| Oct 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 10 |
| 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 |
| Sep 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | 97 |
| Sep 19, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -0.85% | 10 |
| Sep 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | 3 |
| Sep 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.51% | 3 |
| Sep 16, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | 3 |
| Sep 15, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 3 |
| Sep 12, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 0.83% | 3 |
| Sep 11, 2025 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | 1.27% | 3 |
| Sep 10, 2025 | 48.00 | 48.00 | 47.20 | 47.40 | 47.40 | -2.07% | 300 |
| Sep 9, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -0.82% | 50 |
| Sep 8, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 2.95% | 50 |
| Sep 5, 2025 | 47.20 | 47.60 | 47.20 | 47.40 | 47.40 | 1.72% | 50 |
| Sep 4, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1.75% | 50 |
| Sep 3, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 1.33% | 50 |
| Sep 2, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | -1.31% | 50 |
| Sep 1, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 3.15% | 50 |
| Aug 29, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -2.20% | 33 |
| Aug 28, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - | 33 |
| Aug 27, 2025 | 45.40 | 45.40 | 45.20 | 45.40 | 45.40 | -0.44% | 33 |
| Aug 26, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -0.44% | 33 |
| Aug 25, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -2.55% | 33 |
| Aug 22, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 2.17% | 33 |
| Aug 21, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | -0.86% | 33 |
| Aug 20, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -0.85% | 33 |
| Aug 19, 2025 | 46.80 | 47.00 | 46.80 | 46.80 | 46.80 | 2.18% | 33 |
| Aug 18, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 0.88% | 33 |
| Aug 15, 2025 | 45.60 | 46.20 | 45.40 | 45.40 | 45.40 | - | 33 |
| Aug 14, 2025 | 45.40 | 45.60 | 45.40 | 45.40 | 45.40 | -2.16% | 7 |