Osaka Gas Co., Ltd. (FRA:OSA)
Germany · Delayed Price · Currency is EUR 31.00
0.00 (0.00%)
At close: Apr 23, 2026
FRA:OSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Apr 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Apr 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Apr 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Apr 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Apr 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Apr 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Apr 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Apr 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Apr 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Apr 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Apr 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Apr 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Mar 31, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | 1.16% | - |
| Mar 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | 1.18% | - |
| Mar 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | -0.58% | - |
| Mar 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - | - |
| Mar 23, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 33.88 | -1.16% | 54 |
| Mar 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | - | - |
| Mar 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | -3.35% | - |
| Mar 18, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.47 | 5.92% | 60 |
| Mar 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | - | - |
| Mar 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | 0.60% | - |
| Mar 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.29 | -1.75% | - |
| Mar 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | 0.59% | - |
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | 2.41% | - |
| Mar 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | -1.78% | - |
| Mar 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | -6.11% | - |
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | -1.10% | - |
| Mar 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | -1.62% | - |
| Mar 4, 2026 | 35.80 | 37.00 | 35.80 | 37.00 | 36.65 | 1.09% | 50 |
| Mar 3, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.26 | 4.57% | 27 |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | -0.57% | - |
| Feb 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.87 | 1.15% | - |
| Feb 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - | - |
| Feb 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | -1.14% | - |
| Feb 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.87 | 1.15% | - |
| Feb 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | -0.57% | - |
| Feb 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | -0.57% | - |
| Feb 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.87 | - | - |
| Feb 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.87 | -1.12% | - |
| Feb 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.27 | -0.56% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.47 | -1.65% | - |
| Feb 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | -1.09% | - |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.46 | 5.75% | - |
| Feb 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | 0.58% | - |