Japan Exchange Group, Inc. (FRA:OSK)
Germany · Delayed Price · Currency is EUR 10.80
-0.20 (-1.82%)
At close: Jun 26, 2026
FRA:OSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| May 7, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 500 |
| May 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| May 5, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| May 4, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Apr 30, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | -1.94% | - |
| Apr 29, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Apr 28, 2026 | 10.30 | 10.90 | 10.30 | 10.50 | 10.50 | 7.69% | 75 |
| Apr 27, 2026 | 9.85 | 9.85 | 9.70 | 9.75 | 9.75 | - | - |
| Apr 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Apr 23, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -1.01% | - |
| Apr 22, 2026 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | - |
| Apr 21, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Apr 20, 2026 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | -5.34% | - |
| Apr 17, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | - |