Japan Exchange Group, Inc. (FRA:OSK)
Germany · Delayed Price · Currency is EUR 12.10
+0.10 (0.83%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:OSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 24, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 20, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Aug 19, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| Aug 18, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -1.68% | - |
| Aug 17, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 200 |
| Aug 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Aug 13, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | - |
| Aug 12, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | - |
| Aug 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Aug 10, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Aug 7, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | -1.60% | - |
| Aug 6, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | - |
| Aug 5, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 1.64% | - |
| Aug 4, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | 3.39% | - |
| Aug 3, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jul 31, 2026 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | - |
| Jul 30, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | -3.28% | - |
| Jul 29, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | - | - |
| Jul 28, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1.67% | 100 |
| Jul 27, 2026 | 12.20 | 12.60 | 12.00 | 12.00 | 12.00 | 1.69% | 160 |
| Jul 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 23, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Jul 22, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | - | 250 |
| Jul 21, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 5.17% | 100 |
| Jul 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| 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 | - | - |