OSL Group Limited (FRA:9D2)
Germany
· Delayed Price · Currency is EUR 1.830
+0.040 (2.23%)
At close: Dec 4, 2025
OSL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 12.57% | - |
| Dec 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Dec 3, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 4.07% | - |
| Dec 2, 2025 | 1.67 | 1.76 | 1.67 | 1.72 | 1.72 | 3.61% | 1,140 |
| Dec 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -8.79% | - |
| Nov 28, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | - |
| Nov 27, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 5.26% | - |
| Nov 26, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | - |
| Nov 25, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.81% | - |
| Nov 24, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | - |
| Nov 21, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | - |
| Nov 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Nov 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Nov 18, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Nov 17, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -3.49% | - |
| Nov 14, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -4.97% | - |
| Nov 13, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Nov 12, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | - |
| Nov 11, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 2.21% | - |
| Nov 10, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 4.62% | - |
| Nov 7, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Nov 6, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | - |
| Nov 5, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -4.37% | - |
| Nov 4, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -5.67% | - |
| Nov 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Oct 31, 2025 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Oct 30, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | - |
| Oct 29, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 28, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Oct 27, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 7.22% | - |
| Oct 24, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | - |
| Oct 23, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | -1.67% | - |
| Oct 22, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 21, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.87% | - |
| Oct 20, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 6.75% | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -7.91% | - |
| Oct 16, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | - |
| Oct 15, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 3.53% | - |
| Oct 14, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -3.95% | - |
| Oct 13, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | -2.21% | - |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Oct 9, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 360 |
| Oct 8, 2025 | 1.81 | 1.94 | 1.81 | 1.85 | 1.85 | -1.60% | 5,400 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Oct 6, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 13.33% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 2, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | - |
| Oct 1, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | - |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Sep 29, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | - |
| Sep 26, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 25, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -1.23% | - |
| Sep 24, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Sep 23, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -6.40% | - |
| Sep 22, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Sep 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | - |
| Sep 18, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | - |
| Sep 17, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Sep 16, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Sep 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Sep 12, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | - |
| Sep 11, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -1.80% | - |
| Sep 10, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Sep 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Sep 8, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 4.29% | - |
| Sep 5, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Sep 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Sep 3, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Sep 2, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -4.79% | - |
| Sep 1, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 2.73% | - |
| Aug 29, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 5.17% | - |
| Aug 28, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -3.87% | - |
| Aug 27, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 26, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | - |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 22, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Aug 21, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 1.09% | - |
| Aug 20, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -3.68% | - |
| Aug 19, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | 1,060 |
| Aug 18, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 9.94% | - |
| Aug 15, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Aug 14, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 4.14% | - |
| Aug 13, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Aug 12, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | - |
| Aug 11, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -5.26% | - |
| Aug 8, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.79% | - |
| Aug 7, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | - | - |
| Aug 6, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | - |
| Aug 5, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 2.47% | - |
| Aug 4, 2025 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 1.25% | - |
| Aug 1, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -11.60% | - |
| Jul 31, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 30, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -8.12% | - |
| Jul 29, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 1.55% | - |
| Jul 28, 2025 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | 5.43% | - |
| Jul 25, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -2.13% | - |
| Jul 24, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.62% | - |
| Jul 23, 2025 | 1.91 | 1.92 | 1.85 | 1.85 | 1.85 | -3.14% | - |
| Jul 22, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jul 21, 2025 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | -1.53% | - |