Japan Exchange Group, Inc. (FRA:OSK)
Germany · Delayed Price · Currency is EUR 11.40
-0.30 (-2.56%)
At close: Jul 17, 2026
FRA:OSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -2.56% | - |
| Jul 16, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 15, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jul 14, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | - |
| Jul 13, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Jul 10, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 3.51% | - |
| Jul 9, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | - |
| Jul 8, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| Jul 7, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jul 6, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | - |
| Jul 3, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2.63% | - |
| Jul 2, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 3.64% | - |
| Jul 1, 2026 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | - | 40 |
| Jun 30, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | - |
| Jun 29, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | - |
| Jun 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jun 25, 2026 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 11 |
| Jun 24, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Jun 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Jun 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jun 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.56% | - |
| Jun 18, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 3.39% | 1,000 |
| Jun 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Jun 15, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jun 12, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 3.60% | - |
| Jun 11, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Jun 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 9, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 8, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.76% | - |
| Jun 5, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jun 4, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -6.19% | - |
| Jun 3, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | 5.61% | - |
| Jun 2, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | - | - |
| Jun 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| May 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| May 28, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -1.92% | - |
| May 27, 2026 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | -2.80% | 200 |
| May 26, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2.88% | - |
| May 25, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - | - |
| May 22, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| May 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 20, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.04% | - |
| May 19, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 4.26% | - |
| May 18, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -2.59% | - |
| May 15, 2026 | 9.60 | 9.65 | 9.45 | 9.65 | 9.65 | -1.53% | - |
| May 14, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -1.51% | - |
| May 13, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 2.05% | - |
| May 12, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |