Osaka Gas Co., Ltd. (FRA:OSA)
Germany · Delayed Price · Currency is EUR 31.40
-0.20 (-0.63%)
Last updated: Oct 8, 2026, 8:20 AM CET
FRA:OSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | 50 |
| Oct 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Oct 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Oct 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Sep 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Sep 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.75% | - |
| Sep 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.64 | -0.62% | - |
| Sep 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.83 | 0.62% | - |
| Sep 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.64 | -6.43% | - |
| Sep 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.81 | 0.59% | - |
| Sep 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.61 | 1.19% | 498 |
| Sep 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | 0.60% | - |
| Sep 18, 2026 | 33.60 | 34.60 | 33.40 | 33.40 | 33.02 | -2.34% | 2,815 |
| Sep 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.81 | - | - |
| Sep 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.81 | 1.18% | - |
| Sep 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.42 | -0.59% | - |
| Sep 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.61 | 1.80% | - |
| Sep 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.02 | 1.21% | - |
| Sep 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.63 | 0.61% | - |
| Sep 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.43 | 0.61% | - |
| Sep 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.23 | 3.82% | - |
| Sep 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | - | - |
| Sep 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | -1.26% | - |
| Sep 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.44 | 2.58% | - |
| Sep 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.65 | -1.27% | - |
| Sep 1, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | 2.61% | - |
| Aug 31, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.25 | 1.32% | - |
| Aug 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.86 | 0.67% | - |
| Aug 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.66 | - | - |
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.66 | -1.96% | - |
| Aug 25, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.25 | 2.68% | 330 |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | 1.36% | - |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | 0.68% | - |
| Aug 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.87 | 0.69% | - |
| Aug 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | -1.36% | - |
| Aug 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | 2.08% | - |
| Aug 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.47 | -1.37% | - |
| Aug 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.87 | -1.35% | - |
| Aug 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.26 | -0.67% | - |
| Aug 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | 2.05% | - |
| Aug 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.87 | -0.68% | - |
| Aug 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | - | - |
| Aug 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | 0.68% | - |
| Aug 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.87 | 0.69% | - |
| Aug 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | -1.36% | - |
| Aug 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | -0.68% | - |
| Aug 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.26 | - | - |