Otsuka Corporation (FRA:OTK)
Germany · Delayed Price · Currency is EUR 16.70
-0.60 (-3.47%)
At close: Nov 28, 2025
Otsuka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Nov 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | 15 |
| Nov 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Nov 24, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 2.94% | 100 |
| Nov 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Nov 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Nov 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Nov 17, 2025 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 0.59% | 90 |
| Nov 14, 2025 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 0.60% | 293 |
| Nov 13, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -1.75% | 453 |
| Nov 12, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | -1.16% | 4,090 |
| Nov 11, 2025 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | -0.57% | 381 |
| Nov 10, 2025 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | -0.57% | 300 |
| Nov 7, 2025 | 16.80 | 17.70 | 16.80 | 17.50 | 17.50 | 3.55% | 1,679 |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Nov 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Nov 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Oct 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Oct 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Oct 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Oct 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Oct 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Oct 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 150 |
| Oct 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Oct 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Oct 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Sep 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Sep 29, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | 8 |
| Sep 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Sep 25, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 2.25% | 6 |
| Sep 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Sep 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |