Japan Exchange Group, Inc. (FRA:OSK)
Germany · Delayed Price · Currency is EUR 9.80
0.00 (0.00%)
Last updated: Apr 23, 2026, 5:25 PM CET
FRA:OSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | -1.52% | - |
| 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 | -1.52% | - |
| 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% | - |
| Mar 19, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.61 | -1.01% | - |
| Mar 18, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.70 | -0.50% | - |
| Mar 17, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.75 | -0.50% | - |
| Mar 16, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 9.80 | 1.01% | 100 |
| Mar 13, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.70 | 0.51% | - |
| Mar 12, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.65 | -6.19% | - |
| Mar 11, 2026 | 10.60 | 10.90 | 10.50 | 10.50 | 10.29 | -1.87% | 10 |
| Mar 10, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.49 | -0.93% | - |
| Mar 9, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.59 | 0.93% | - |
| Mar 6, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.49 | -1.83% | - |
| Mar 5, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.68 | 1.87% | - |
| Mar 4, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.49 | 0.94% | 1,000 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.39 | -10.17% | - |
| Mar 2, 2026 | 11.50 | 11.80 | 11.40 | 11.80 | 11.57 | 3.51% | 20 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.17 | 3.64% | - |
| Feb 26, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 10.78 | -3.51% | - |
| Feb 25, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.17 | 8.57% | 112 |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | 2.94% | - |
| Feb 23, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.00 | - | 100 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 2.51% | - |
| Feb 19, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.75 | -1.49% | - |
| Feb 18, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.90 | -0.98% | - |
| Feb 17, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.00 | 4.62% | 11 |
| Feb 16, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.56 | -1.02% | - |
| Feb 13, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.65 | 1.55% | - |
| Feb 12, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | 9.51 | -2.02% | - |
| Feb 11, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.70 | 4.21% | 1,000 |