Organización Soriana, S. A. B. de C. V. (FRA:OSOB)
Germany · Delayed Price · Currency is EUR 1.600
-0.030 (-1.84%)
At close: Jun 3, 2026
FRA:OSOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | - | -2.40% | - |
| Jun 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | - |
| May 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | - |
| May 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| May 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| May 26, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 1 |
| May 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| May 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| May 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| May 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| May 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -7.55% | - |
| May 15, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | -1.24% | 1,402 |
| May 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | - |
| May 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| May 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.58% | - |
| May 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| May 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| May 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| May 6, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.88% | - |
| May 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| May 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | - |
| Apr 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | - |
| Apr 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Apr 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| Apr 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Apr 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Apr 23, 2026 | 1.55 | 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% | - |