OSG Corporation (FRA:OSG)
Germany · Delayed Price · Currency is EUR 12.40
0.00 (0.00%)
At close: Dec 1, 2025
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 1.63% | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 0.82% | - |
| Nov 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | 0.83% | - |
| Nov 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | 0.83% | - |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | 0.84% | - |
| Nov 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.58 | -0.83% | - |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | -0.83% | - |
| Nov 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | - | - |
| Nov 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | -0.82% | - |
| Nov 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | -1.61% | - |
| Nov 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - | - |
| Nov 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - | - |
| Nov 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - | - |
| Nov 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 0.81% | - |
| Nov 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 1.65% | - |
| Nov 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | -1.63% | - |
| Nov 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Oct 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 0.82% | - |
| Oct 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | 0.83% | - |
| Oct 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | -2.42% | - |
| Oct 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | -2.36% | - |
| Oct 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.36 | 1.60% | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 0.81% | - |
| Oct 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | -1.59% | - |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | - | - |
| Oct 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | 0.80% | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | -0.79% | - |
| Oct 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | 2.44% | - |
| Oct 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | -1.60% | - |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 2.46% | - |
| Oct 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | -0.81% | - |
| Oct 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Oct 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | -1.60% | - |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 0.81% | - |
| Oct 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 0.81% | - |
| Oct 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Oct 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Oct 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 1.65% | - |
| Oct 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | 1.68% | - |
| Oct 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.58 | - | - |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.58 | 1.71% | - |
| Sep 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.39 | 0.86% | - |
| Sep 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |
| Sep 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | 0.87% | - |
| Sep 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | -0.86% | - |
| Sep 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |