Otsuka Corporation (FRA:OTK)
Germany · Delayed Price · Currency is EUR 17.30
-0.10 (-0.57%)
At close: Jan 9, 2026
Otsuka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jan 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jan 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jan 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Jan 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | 12 |
| Dec 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Dec 29, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 0.56% | 30 |
| Dec 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.48 | 0.57% | - |
| Dec 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.38 | -1.68% | - |
| Dec 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | - | - |
| Dec 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | - | - |
| Dec 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | - | - |
| Dec 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | -2.72% | - |
| Dec 15, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.17 | 3.37% | 24 |
| Dec 12, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.58 | 1.71% | 15 |
| Dec 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | - | - |
| Dec 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | -0.57% | - |
| Dec 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.38 | 0.57% | - |
| Dec 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | 1.16% | - |
| Dec 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | -0.57% | - |
| Dec 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.19 | 1.16% | - |
| Dec 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.99 | - | - |
| Dec 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.99 | 2.99% | - |
| Dec 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | - | - |
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | -3.47% | - |
| Nov 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | 1.17% | 15 |
| Nov 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | - | - |
| Nov 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | -2.29% | - |
| Nov 24, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.29 | 2.94% | 100 |
| Nov 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | 3.66% | - |
| Nov 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | -1.20% | - |
| Nov 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.40 | 1.84% | - |
| Nov 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.10 | -4.12% | - |
| Nov 17, 2025 | 16.60 | 17.00 | 16.60 | 17.00 | 16.79 | 0.59% | 90 |
| Nov 14, 2025 | 16.40 | 16.90 | 16.40 | 16.90 | 16.69 | 0.60% | 293 |
| Nov 13, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.59 | -1.75% | 453 |
| Nov 12, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 16.89 | -1.16% | 4,090 |
| Nov 11, 2025 | 16.80 | 17.30 | 16.80 | 17.30 | 17.09 | -0.57% | 381 |
| Nov 10, 2025 | 16.80 | 17.40 | 16.80 | 17.40 | 17.19 | -0.57% | 300 |
| Nov 7, 2025 | 16.80 | 17.70 | 16.80 | 17.50 | 17.29 | 3.55% | 1,679 |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.69 | 0.60% | - |
| Nov 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.59 | 1.20% | - |
| Nov 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.40 | -1.78% | - |
| Nov 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.69 | - | - |
| Oct 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.69 | 2.42% | - |
| Oct 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 0.61% | - |
| Oct 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | -2.96% | - |
| Oct 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.69 | -2.31% | - |
| Oct 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | 0.58% | - |