Otsuka Corporation (FRA:OTK)
Germany · Delayed Price · Currency is EUR 17.60
-0.10 (-0.56%)
At close: Sep 30, 2025
Otsuka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6 |
| 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% | 3 |
| Sep 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 3 |
| Sep 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 3 |
| Sep 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 3 |
| Sep 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | 3 |
| Sep 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | 3 |
| Sep 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 3 |
| Sep 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 3 |
| Sep 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 3 |
| Sep 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | 3 |
| Sep 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | 3 |
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 3 |
| Sep 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | 3 |
| Sep 5, 2025 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 2.29% | 20 |
| Sep 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | 3 |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 3 |
| Sep 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 3 |
| Sep 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | 3 |
| Aug 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | 3 |
| Aug 28, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.87% | 3 |
| Aug 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 43 |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | 43 |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | 43 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 43 |
| Aug 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 43 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 43 |
| Aug 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 43 |
| Aug 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 43 |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 43 |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 43 |
| Aug 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 43 |
| Aug 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 43 |
| Aug 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 43 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 43 |
| Aug 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 43 |
| Aug 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | 43 |
| Aug 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 43 |
| Aug 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 12.57% | 43 |
| Aug 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 43 |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 43 |
| Jul 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 43 |
| Jul 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 43 |
| Jul 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 43 |
| Jul 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 43 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 43 |
| Jul 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 43 |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | 43 |