Oriental Land Co., Ltd. (FRA:OLL)
Germany
· Delayed Price · Currency is EUR 16.10
+0.40 (2.55%)
At close: Dec 4, 2025
Oriental Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Dec 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Dec 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Nov 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Nov 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Nov 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Nov 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Nov 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Nov 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 17, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -5.20% | 4 |
| Nov 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Nov 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Nov 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Nov 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Nov 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Nov 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -10.88% | - |
| Oct 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Oct 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Oct 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Oct 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Oct 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.19% | - |
| Oct 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.02% | - |
| Oct 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Oct 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Oct 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | 50 |
| Oct 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Oct 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Oct 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.86 | -3.40% | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | -0.96% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | 0.97% | - |
| Sep 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | - | - |
| Sep 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | 0.98% | - |
| Sep 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | -1.92% | - |
| Sep 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | -0.95% | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | -0.94% | - |
| Sep 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | 2.91% | - |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | - | - |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | - | - |
| Sep 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | -2.83% | - |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | - | - |
| Sep 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | 0.95% | - |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | 0.96% | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | - | - |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | 0.97% | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | 0.98% | - |
| Sep 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | -1.92% | - |
| Sep 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | 1.96% | - |
| Aug 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | -0.97% | - |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.56 | 0.98% | - |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | 3.03% | - |
| Aug 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | -2.94% | - |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | -1.92% | - |
| Aug 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | - | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.76 | -1.89% | - |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | 4.95% | - |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | - | - |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | - | - |
| Aug 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | 4.66% | - |
| Aug 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.26 | 2.66% | - |
| Aug 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.76 | - | - |
| Aug 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.76 | 1.62% | - |
| Aug 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.46 | -0.54% | - |
| Aug 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.56 | 1.09% | - |
| Aug 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | -1.08% | - |
| Aug 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.56 | 1.64% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.26 | -0.54% | - |
| Aug 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | 1.10% | - |
| Aug 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.16 | 0.55% | - |
| Jul 31, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | -1.09% | - |
| Jul 30, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.26 | 2.23% | 200 |
| Jul 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | - | - |
| Jul 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | 0.56% | - |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.76 | -3.78% | - |
| Jul 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.46 | -0.54% | - |
| Jul 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.56 | 3.91% | - |
| Jul 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | 0.56% | - |
| Jul 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.76 | - | - |
| Jul 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.76 | 0.56% | - |