Otsuka Holdings Co., Ltd. (FRA:OS1)
Germany · Delayed Price · Currency is EUR 44.80
+1.00 (2.28%)
At close: Sep 30, 2025
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | 50 |
| Sep 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.82% | 50 |
| Sep 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | 50 |
| Sep 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | 50 |
| 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 |
| Aug 13, 2025 | 45.80 | 46.60 | 45.80 | 46.40 | 46.40 | - | 7 |
| Aug 12, 2025 | 44.40 | 46.40 | 44.40 | 46.40 | 46.40 | 4.04% | 632 |
| Aug 11, 2025 | 44.80 | 45.00 | 44.60 | 44.60 | 44.60 | -1.76% | 6 |
| Aug 8, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 3.18% | 6 |
| Aug 7, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 2.33% | 6 |
| Aug 6, 2025 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | - | 6 |
| Aug 5, 2025 | 43.20 | 44.00 | 43.00 | 43.00 | 43.00 | - | 6 |
| Aug 4, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 1.42% | 5 |
| Aug 1, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | 2.42% | 5 |
| Jul 31, 2025 | 42.20 | 42.20 | 41.40 | 41.40 | 41.40 | -0.48% | 5 |
| Jul 30, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | 5 |
| Jul 29, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 4.50% | 5 |
| Jul 28, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -0.99% | 5 |
| Jul 25, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | 1.51% | 5 |
| Jul 24, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -0.50% | 5 |
| Jul 23, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 6.38% | 5 |
| Jul 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | 100 |