Osaka Gas Co., Ltd. (FRA:OSA)
Germany · Delayed Price · Currency is EUR 34.80
+0.40 (1.16%)
At close: Mar 27, 2026
FRA:OSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Mar 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Mar 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Mar 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 23, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | -1.16% | 54 |
| Mar 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Mar 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Mar 18, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 5.92% | 60 |
| Mar 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Mar 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Mar 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Mar 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Mar 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Mar 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -6.11% | - |
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Mar 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Mar 4, 2026 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 1.09% | 50 |
| Mar 3, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 4.57% | 27 |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Feb 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Feb 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Feb 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Feb 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Feb 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Feb 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Feb 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Feb 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Feb 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.75% | - |
| Feb 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Feb 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Feb 9, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 2.91% | 175 |
| Feb 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Feb 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Feb 4, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Feb 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | - |
| Feb 2, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 1.90% | 417 |
| Jan 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Jan 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jan 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jan 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jan 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jan 22, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 2.65% | 325 |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jan 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |