Otsuka Corporation (FRA:OTK)
Germany · Delayed Price · Currency is EUR 16.20
-0.10 (-0.61%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | - | -0.61% | - |
| Jun 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jun 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.88% | 110 |
| May 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| May 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| May 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| May 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| May 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| May 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| May 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| May 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| May 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| May 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| May 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| May 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| May 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| May 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| May 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| May 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| May 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Apr 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Apr 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Apr 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Apr 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 200 |
| Apr 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | 59 |
| Apr 22, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 3.05% | 140 |
| Apr 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Apr 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Apr 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Apr 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Apr 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Apr 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | - |
| Apr 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Apr 8, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 3.66% | 125 |
| Apr 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Apr 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Apr 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Mar 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Mar 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| 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 | - | - |