Organización Soriana, S. A. B. de C. V. (FRA:OSOB)
Germany · Delayed Price · Currency is EUR 1.530
+0.030 (2.00%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:OSOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 3 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Oct 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Oct 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 3 |
| Oct 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 13, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 610 |
| Oct 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Oct 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Oct 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Oct 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| Oct 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Sep 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Sep 25, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 9.27% | 1,000 |
| Sep 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Sep 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Sep 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Sep 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Sep 15, 2026 | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | 14.73% | 2,880 |
| Sep 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Sep 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| Sep 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Sep 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Sep 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Sep 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Sep 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Sep 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Aug 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Aug 21, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 1,560 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |