OSG Corporation (FRA:OSG)
Germany · Delayed Price · Currency is EUR 19.80
0.00 (0.00%)
At close: Jul 20, 2026
FRA:OSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jul 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | - |
| Jul 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jul 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Jul 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 7.92% | - |
| Jul 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Jul 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Jul 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jul 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 9.09% | - |
| Jul 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Jun 30, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Jun 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jun 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Jun 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Jun 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jun 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Jun 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Jun 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Jun 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jun 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jun 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jun 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% | - |
| Jun 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Jun 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jun 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Jun 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Jun 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Jun 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Jun 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.24% | - |
| Jun 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Jun 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Jun 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| May 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| May 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.06% | - |
| May 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | - | - |
| May 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | -1.08% | - |
| May 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | 2.76% | - |
| May 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | 2.84% | - |
| May 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.40 | 1.15% | - |
| May 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.20 | -1.69% | - |
| May 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | -1.67% | - |
| May 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -3.74% | - |
| May 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | - | - |
| May 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | -1.06% | - |
| May 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | 1.61% | - |
| May 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | -2.62% | - |