OGE Energy Corp. (FRA:OG5)
Germany
· Delayed Price · Currency is EUR 38.00
-0.40 (-1.04%)
At close: Dec 3, 2025
OGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Dec 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Dec 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Dec 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Nov 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 27, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Nov 26, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Nov 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Nov 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Nov 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Nov 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Nov 19, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Nov 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Nov 14, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Nov 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Nov 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Nov 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Nov 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Nov 5, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 8 |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Nov 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Oct 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Oct 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Oct 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Oct 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Oct 27, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 1.01% | 250 |
| Oct 24, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - | 197 |
| Oct 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Oct 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 21, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Oct 20, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Oct 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Oct 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Oct 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Oct 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Oct 13, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 1.03% | 60 |
| Oct 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Oct 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Oct 6, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Oct 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | -1.04% | - |
| Oct 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | -1.03% | - |
| Oct 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.63 | 0.52% | - |
| Sep 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | 0.52% | - |
| Sep 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | 1.05% | - |
| Sep 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | - | - |
| Sep 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | 2.14% | - |
| Sep 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.05 | 0.54% | - |
| Sep 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.85 | - | - |
| Sep 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.85 | 1.09% | - |
| Sep 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.45 | -1.08% | - |
| Sep 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.85 | 2.20% | - |
| Sep 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | -2.67% | - |
| Sep 16, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.05 | -0.53% | - |
| Sep 15, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | 1.08% | - |
| Sep 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.85 | 0.54% | - |
| Sep 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.65 | - | - |
| Sep 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.65 | 1.09% | - |
| Sep 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | -1.61% | - |
| Sep 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.85 | -0.53% | - |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.05 | - | - |
| Sep 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.05 | -1.58% | - |
| Sep 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | -1.04% | - |
| Sep 2, 2025 | 37.80 | 38.40 | 37.80 | 38.40 | 38.04 | 1.59% | 29 |
| Sep 1, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.44 | - | - |
| Aug 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.44 | -1.56% | - |
| Aug 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.04 | - | - |
| Aug 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.04 | 0.52% | - |
| Aug 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | -1.55% | - |
| Aug 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | 1.57% | - |
| Aug 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | -1.04% | - |
| Aug 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | - | - |
| Aug 20, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.23 | 2.66% | 28 |
| Aug 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | -2.08% | - |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.04 | -1.54% | - |
| Aug 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.63 | 1.04% | - |
| Aug 14, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | 0.52% | 500 |
| Aug 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.04 | -0.52% | - |
| Aug 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | - | - |
| Aug 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | -1.53% | - |
| Aug 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.83 | 0.51% | - |
| Aug 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.63 | 0.52% | - |
| Aug 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | -1.02% | - |
| Aug 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.83 | 1.55% | - |
| Aug 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | -2.03% | - |
| Aug 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | 0.51% | - |
| Jul 31, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.83 | - | - |
| Jul 30, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 38.83 | 1.03% | 300 |
| Jul 29, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.43 | 2.11% | 200 |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | - | - |
| Jul 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | - | - |
| Jul 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | -2.06% | - |
| Jul 23, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | 1.57% | - |
| Jul 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | - | - |
| Jul 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | 1.60% | - |
| Jul 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | - | - |