Osaka Gas Co., Ltd. (FRA:OSA)
Germany · Delayed Price · Currency is EUR 29.80
+1.20 (4.20%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | - | 0.70% | - |
| Jun 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| May 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| May 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| May 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| May 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| May 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| May 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| May 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| May 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| May 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| May 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| May 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| May 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| May 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| May 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Apr 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.06% | - |
| Apr 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Apr 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Apr 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Apr 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Apr 23, 2026 | 31.00 | 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 | 0.94% | - |
| 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 | - | - |