Organización Soriana, S. A. B. de C. V. (FRA:OSOB)
Germany · Delayed Price · Currency is EUR 1.370
+0.010 (0.74%)
At close: Nov 28, 2025
FRA:OSOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Nov 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Nov 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Nov 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Nov 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Nov 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Nov 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Nov 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Nov 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Nov 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| Oct 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Oct 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Oct 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Oct 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Oct 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Oct 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Oct 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Sep 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |