Organización Soriana, S. A. B. de C. V. (FRA:OSOB)
Germany · Delayed Price · Currency is EUR 1.570
+0.020 (1.29%)
Last updated: Apr 24, 2026, 9:04 AM CET
FRA:OSOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | - | -3.73% | - |
| Apr 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Apr 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Apr 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Apr 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Apr 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Apr 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Apr 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Apr 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Apr 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Apr 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Apr 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Apr 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Apr 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Apr 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | - |
| Mar 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Mar 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Mar 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Mar 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Mar 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Mar 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Mar 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Mar 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.17% | - |
| Mar 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | - |
| Mar 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Mar 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Mar 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| Mar 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | - |
| Mar 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Mar 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Mar 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Mar 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Mar 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Mar 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | - |
| Feb 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Feb 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | - |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Feb 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Feb 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| 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% | - |