Otsuka Corporation (FRA:OTK)
Germany · Delayed Price · Currency is EUR 16.30
+0.20 (1.24%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:OTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1.24% | - |
| Jul 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jul 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jul 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Jul 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Jul 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Jul 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Jul 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jul 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jul 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jul 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Jul 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jul 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 6 |
| Jul 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Jun 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jun 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.55% | - |
| Jun 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | 0.68% | - |
| Jun 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | - | - |
| Jun 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | 1.38% | - |
| Jun 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.23 | -1.36% | - |
| Jun 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | - | - |
| Jun 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | -5.16% | - |
| Jun 18, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.22 | 4.03% | 19 |
| Jun 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | - | - |
| Jun 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | - | - |
| Jun 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -4.49% | - |
| Jun 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | -0.64% | 20 |
| Jun 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | 0.64% | - |
| Jun 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | -1.27% | - |
| Jun 9, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.51 | -0.63% | 8 |
| Jun 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | 1.27% | - |
| Jun 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | -0.63% | - |
| Jun 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | -2.47% | - |
| Jun 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | -0.61% | - |
| Jun 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | 0.62% | - |
| Jun 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | 5.88% | 110 |
| May 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | 0.66% | - |
| May 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | 0.66% | - |
| May 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.82 | 0.67% | - |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | -1.32% | - |
| May 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | -1.94% | - |
| May 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | -1.27% | - |
| May 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | -2.48% | - |
| May 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.80 | 1.26% | - |
| May 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | - | - |
| May 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | 2.58% | - |
| May 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | - | - |
| May 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | -1.90% | - |
| May 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | - | - |