Organización Soriana, S. A. B. de C. V. (FRA:OSOB)
Germany · Delayed Price · Currency is EUR 1.980
+0.130 (7.03%)
At close: Jan 2, 2026
FRA:OSOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -2.16% | - |
| Dec 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -0.71% | - |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -2.10% | - |
| Dec 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 4.38% | - |
| Nov 28, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | 0.74% | - |
| Nov 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 2.26% | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 2.31% | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -0.76% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 2.34% | - |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | - | - |
| Nov 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 1.59% | - |
| Nov 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.80% | - |
| Nov 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -0.79% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.80% | - |
| Nov 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -0.79% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 3.28% | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 0.83% | - |
| Nov 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 2.54% | - |
| Nov 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 0.85% | - |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -3.31% | - |
| Nov 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.83% | - |
| Nov 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -0.83% | - |
| Nov 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | - |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 4.31% | - |
| Oct 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 0.87% | - |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 1.77% | - |
| Oct 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 3.67% | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -3.54% | - |
| Oct 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -0.88% | - |