Japan Exchange Group, Inc. (FRA:OSK)
Germany · Delayed Price · Currency is EUR 11.40
+0.70 (6.54%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:OSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | - | -3.74% | - |
| 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% | - |
| Apr 16, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Apr 15, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - | - |
| Apr 14, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Apr 13, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -2.88% | - |
| Apr 10, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 4.00% | - |
| Apr 9, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Apr 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Apr 7, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Apr 2, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | - |
| Apr 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Mar 31, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Mar 30, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 0.47% | - |
| Mar 27, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.65 | -1.50% | - |
| Mar 26, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.80 | -0.99% | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.90 | 2.54% | - |
| Mar 24, 2026 | 9.95 | 10.10 | 9.80 | 9.85 | 9.65 | -2.48% | 200 |
| Mar 23, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 9.90 | 2.54% | - |
| Mar 20, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.65 | 0.51% | - |