Orient Securities Company Limited (FRA:OS9)
Germany · Delayed Price · Currency is EUR 0.7450
+0.0050 (0.68%)
At close: Nov 28, 2025
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Nov 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | - |
| Nov 26, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 12 |
| Nov 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Nov 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | - |
| Nov 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.66% | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Nov 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Nov 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | - |
| Nov 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.94% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.52% | - |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Nov 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.45% | - |
| Nov 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.16% | - |
| Nov 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | - |
| Nov 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.16% | - |
| Nov 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Nov 4, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 1.89% | 278 |
| Nov 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |
| Oct 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.99% | - |
| Oct 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Oct 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.57% | - |
| Oct 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | - |
| Oct 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.22% | - |
| Oct 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.40% | - |
| Oct 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | - |
| Oct 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | - |
| Oct 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Oct 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.81% | - |
| Oct 10, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.78% | 10 |
| Oct 9, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | - |
| Oct 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Oct 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Oct 6, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.99% | 24 |
| Oct 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.87% | - |
| Oct 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 29, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 12.90% | 98 |
| Sep 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Sep 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Sep 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.61% | - |
| Sep 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | - |
| Sep 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |