OSG Corporation (FRA:OSG)
Germany · Delayed Price · Currency is EUR 16.70
+0.50 (3.09%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:OSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1.25% | - |
| Apr 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Apr 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Apr 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Apr 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Apr 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Apr 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Apr 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Apr 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Apr 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Apr 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Apr 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Mar 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Mar 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Mar 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Mar 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Mar 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Mar 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Mar 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Mar 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Mar 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Mar 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Mar 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Mar 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Mar 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Mar 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -5.48% | - |
| Mar 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Mar 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Mar 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Mar 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Feb 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Feb 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Feb 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Feb 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Feb 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Feb 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Feb 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Feb 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |