OSG Corporation (FRA:OSG)
Germany · Delayed Price · Currency is EUR 18.50
+0.70 (3.93%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | 4.37% | 65 |
| May 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | 1.10% | - |
| May 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | 2.84% | - |
| May 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.40 | 1.15% | - |
| May 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.20 | - | - |
| May 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.20 | 1.16% | - |
| Apr 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.00 | 1.78% | - |
| Apr 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.71 | - | - |
| Apr 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.71 | - | - |
| Apr 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.71 | 1.20% | - |
| Apr 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.51 | 3.09% | - |
| Apr 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.01 | 1.25% | - |
| Apr 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | -0.62% | - |
| Apr 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.92 | 0.63% | - |
| Apr 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | 2.56% | - |
| Apr 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | -0.64% | - |
| Apr 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.52 | 2.61% | - |
| Apr 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.13 | 2.68% | - |
| Apr 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | 0.68% | - |
| Apr 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 2.07% | - |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 2.84% | - |
| Apr 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | -1.40% | - |
| Apr 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | 2.14% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 0.72% | - |
| Apr 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -0.71% | - |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 2.94% | - |
| Mar 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | 3.03% | - |
| Mar 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.05 | -2.22% | - |
| Mar 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | -0.74% | - |
| Mar 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | 0.74% | - |
| Mar 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | 1.50% | - |
| Mar 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | 2.31% | - |
| Mar 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | -4.41% | - |
| Mar 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | - | - |