OSG Corporation (FRA:OSG)
Germany · Delayed Price · Currency is EUR 19.40
-0.40 (-2.02%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:OSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | 420 |
| Oct 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Oct 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Oct 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| Oct 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 16, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 5.77% | 420 |
| Oct 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Oct 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Oct 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 12, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 5.88% | 2,000 |
| Oct 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Oct 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Oct 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Oct 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Sep 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Sep 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Sep 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Sep 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Sep 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Sep 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Sep 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Sep 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Sep 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Sep 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Sep 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.55% | - |
| Sep 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Sep 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Sep 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Sep 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 31, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Aug 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Aug 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Aug 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Aug 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Aug 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.90% | - |
| Aug 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Aug 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |