Organización Soriana, S. A. B. de C. V. (FRA:OSOB)
Germany · Delayed Price · Currency is EUR 1.830
-0.040 (-2.14%)
At close: Feb 20, 2026
FRA:OSOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Feb 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Feb 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Feb 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Feb 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Feb 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Feb 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Feb 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Feb 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Jan 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Jan 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Jan 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jan 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Jan 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Jan 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Jan 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Jan 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Jan 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Jan 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Jan 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Jan 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | - |
| Jan 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Jan 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | - |
| Jan 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Jan 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Jan 2, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 7.03% | 4,220 |
| Dec 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Dec 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Dec 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Dec 19, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.79 | 1.11% | 1,140 |
| Dec 18, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.77 | 6.51% | 1,140 |
| Dec 17, 2025 | 1.67 | 1.69 | 1.65 | 1.69 | 1.67 | 11.92% | 2,974 |
| Dec 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | 4.14% | - |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | - |
| Dec 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.69% | - |
| Dec 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 2.86% | - |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 5.26% | - |
| Dec 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -0.75% | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -1.47% | - |