Otsuka Corporation (FRA:OTK)
Germany · Delayed Price · Currency is EUR 16.10
+0.30 (1.90%)
At close: Mar 27, 2026
FRA:OTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Mar 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Mar 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | 131 |
| Mar 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 20, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.30% | 158 |
| Mar 19, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -3.75% | 1,221 |
| Mar 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Mar 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Mar 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Mar 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 125 |
| Mar 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Mar 9, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 2.41% | 34 |
| Mar 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Mar 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Mar 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Mar 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Feb 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Feb 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Feb 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Feb 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Feb 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Feb 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 588 |
| Feb 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Feb 18, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 3.66% | 121 |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 30 |
| Feb 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.09% | - |
| Feb 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 59 |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Feb 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Feb 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 53 |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Feb 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Feb 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -6.51% | - |
| Feb 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Feb 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jan 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jan 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jan 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Jan 26, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.34% | 588 |
| Jan 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Jan 22, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 1.73% | 4,053 |
| Jan 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jan 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |