Otsuka Corporation (FRA:OTK)
Germany · Delayed Price · Currency is EUR 16.50
-0.10 (-0.60%)
At close: Feb 20, 2026
Otsuka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jan 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jan 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Jan 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Jan 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| 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% | - |