Osaka Gas Co., Ltd. (FRA:OSA)
Germany · Delayed Price · Currency is EUR 29.40
+0.40 (1.38%)
Last updated: Jan 8, 2026, 8:07 AM CET
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Jan 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jan 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Dec 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Dec 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Dec 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Dec 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Dec 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | 57 |
| Dec 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Dec 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Dec 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Dec 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 8, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 2.82% | 717 |
| Dec 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | 70 |
| Dec 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Dec 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Dec 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 10 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10 |
| Nov 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Nov 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | 70 |
| Nov 24, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 2.08% | 545 |
| Nov 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Nov 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Nov 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Nov 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Nov 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Nov 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Nov 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Nov 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Nov 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Oct 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 8.94% | 90 |
| Oct 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Oct 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |